Blackstone Inc (BX)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.275 | 1.33681983782 | 170.18 | 177.1299 | 169.14 | 2361652 | 174.02931678 | CS |
| 4 | -18.115 | -9.50569344598 | 190.57 | 194 | 166.0538 | 3699463 | 179.92295226 | CS |
| 12 | 21.555 | 14.2842942346 | 150.9 | 200.96 | 146.97 | 3388910 | 176.1877878 | CS |
| 26 | 48.065 | 38.6405659619 | 124.39 | 200.96 | 119.75 | 3380260 | 156.74201339 | CS |
| 52 | 43.255 | 33.4791021672 | 129.2 | 200.96 | 114.88 | 3435007 | 140.26361038 | CS |
| 156 | 43.845 | 34.0914392349 | 128.61 | 200.96 | 71.72 | 4356727 | 110.82442969 | CS |
| 260 | 116.285 | 207.023322058 | 56.17 | 200.96 | 33 | 4173465 | 97.62729227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 174.01 | -2.45 | -1.39 | 175.23 | 176.28 | 172.67 | 3095055 |
| 1735256400 | 176.46 | 0.77 | 0.44 | 174.25 | 177.1299 | 174.25 | 1438563 |
| 1735077840 | 175.69 | 3.5 | 2.03 | 173.35 | 176.4799 | 172.19 | 1584719 |
| 1734997200 | 172.19 | 1.35 | 0.79 | 170.18 | 172.78 | 169.14 | 3261235 |
| 1734738000 | 170.84 | 1.93 | 1.14 | 167.5 | 173.27 | 167.5 | 10298664 |
| 1734651600 | 168.91 | -2.79 | -1.62 | 171.735 | 174.5917 | 168.5 | 7660317 |
| 1734565200 | 171.7 | -11.41 | -6.23 | 183.215 | 184 | 171.65 | 5033838 |
| 1734478800 | 183.11 | -5.35 | -2.84 | 186.8608 | 187.51 | 182.95 | 4241446 |
| 1734392400 | 188.46 | 0.04 | 0.02 | 188.845 | 189.67 | 187.81 | 2906461 |
| 1734133200 | 188.42 | -1.88 | -0.99 | 191.065 | 192.17 | 188.234 | 3619876 |
| 1734046800 | 190.3 | -2.11 | -1.10 | 190.3 | 190.81 | 187.74 | 2773820 |
| 1733960400 | 192.41 | 2.84 | 1.50 | 192.02 | 194 | 191.04 | 3508950 |
| 1733874000 | 189.57 | 4.22 | 2.28 | 185 | 191.6126 | 184.98 | 3765723 |
| 1733787600 | 185.35 | -1.65 | -0.88 | 190.75 | 191.49 | 184.34 | 3305551 |
| 1733528400 | 187 | -0.2 | -0.11 | 187.22 | 188.95 | 186.65 | 2330565 |
| 1733442000 | 187.2 | 1.7 | 0.92 | 186.5911 | 189.2099 | 185.77 | 2238312 |
| 1733355600 | 185.5 | -0.67 | -0.36 | 186.3 | 186.97 | 184.69 | 2610545 |
| 1733269200 | 186.17 | -0.88 | -0.47 | 188.29 | 188.575 | 185.2 | 2606340 |
| 1733182800 | 187.05 | -4.04 | -2.11 | 192.24 | 192.27 | 186.8101 | 2668518 |
| 1732917840 | 191.09 | 2.07 | 1.10 | 191.435 | 191.95 | 190.4 | 1425507 |
| 1732750800 | 189.02 | -2.64 | -1.38 | 192.99 | 194.225 | 188.52 | 2356760 |
| 1732664400 | 191.66 | -1.46 | -0.76 | 193.33 | 193.33 | 190.72 | 3146660 |
| 1732578000 | 193.12 | -5.93 | -2.98 | 199.875 | 200.96 | 193.05 | 6487433 |
| 1732318800 | 199.05 | 5.04 | 2.60 | 194.365 | 199.95 | 194.365 | 4355684 |
| 1732232400 | 194.01 | 8.98 | 4.85 | 186.96 | 194.64 | 185 | 4359180 |
| 1732146000 | 185.03 | 0.12 | 0.06 | 185.835 | 187.12 | 182.92 | 2774523 |
| 1732059600 | 184.91 | 1.9 | 1.04 | 181 | 186.32 | 180.845 | 2582169 |
| 1731973200 | 183.01 | 1.6 | 0.88 | 180.74 | 183.08 | 179.46 | 2067754 |
| 1731714000 | 181.41 | 0.2 | 0.11 | 181.155 | 183.01 | 179.84 | 2707303 |
| 1731627600 | 181.21 | -0.35 | -0.19 | 182.99 | 184.34 | 180.67 | 2361386 |
| 1731541200 | 181.56 | 0.9 | 0.50 | 182 | 183 | 180.4 | 2681772 |
| 1731454800 | 180.66 | -2.5 | -1.36 | 181.56 | 182.635 | 178.02 | 2933557 |
| 1731368400 | 183.16 | 5.7 | 3.21 | 179.5 | 183.96 | 179.03 | 2977963 |
| 1731109200 | 177.46 | 1.16 | 0.66 | 176.24 | 178.63 | 176 | 2731788 |
| 1731022800 | 176.3 | -0.08 | -0.05 | 177.56 | 177.56 | 173.985 | 2819782 |
| 1730936400 | 176.38 | 6.76 | 3.99 | 175 | 178.3 | 172.58 | 6636492 |
| 1730850000 | 169.62 | 2.58 | 1.54 | 166.96 | 169.64 | 166.96 | 2549292 |
| 1730763600 | 167.04 | -1.1 | -0.65 | 167.9 | 169 | 166.62 | 2376009 |
| 1730500800 | 168.14 | 0.39 | 0.23 | 168.78 | 171.56 | 167.98 | 3434471 |
| 1730414400 | 167.75 | -3.79 | -2.21 | 170.7 | 171.25 | 167.59 | 3417615 |
| 1730328000 | 171.54 | 1.73 | 1.02 | 170 | 173.26 | 169.69 | 2473683 |
| 1730241600 | 169.81 | -0.16 | -0.09 | 169.28 | 169.93 | 168.15 | 2289790 |
| 1730155200 | 169.97 | 2.47 | 1.47 | 168.71 | 170.12 | 167.97 | 2055961 |
| 1729896000 | 167.5 | -2.16 | -1.27 | 170.54 | 171.17 | 167.08 | 2831052 |
| 1729809600 | 169.66 | 2.74 | 1.64 | 170.54 | 171.87 | 167.96 | 3459247 |
| 1729723200 | 166.91999 | -1.58 | -0.94 | 168.37 | 170.24 | 165.04 | 3127160 |
| 1729636800 | 168.5 | -2.27 | -1.33 | 170.18 | 170.585 | 166.91 | 2875955 |
| 1729550400 | 170.77 | -1.59 | -0.92 | 171.5 | 174.1599 | 170.4 | 3386483 |
| 1729291200 | 172.36 | 2.63 | 1.55 | 171.59 | 175.94 | 170.06 | 5748838 |
| 1729204800 | 169.73 | 10.02 | 6.27 | 164.01 | 172.25 | 164.01 | 9088229 |
| 1729118400 | 159.71 | 3.39 | 2.17 | 157.38 | 160.38999 | 157.05 | 3961115 |
| 1729032000 | 156.32 | 0.83 | 0.53 | 156.55 | 157.55 | 155.11 | 2615306 |
| 1728945600 | 155.49 | 2.45 | 1.60 | 154.38 | 155.805 | 153.56 | 2576837 |
| 1728686400 | 153.04 | 4.01 | 2.69 | 150.02 | 153.44999 | 150.02 | 2183962 |
| 1728600000 | 149.03 | 0.61 | 0.41 | 148 | 150.21 | 147.24 | 2415328 |
| 1728513600 | 148.41999 | -1.02 | -0.68 | 148 | 149.5 | 146.97 | 2847321 |
| 1728427200 | 149.44 | 0.37 | 0.25 | 150.37 | 150.37 | 148.4 | 1517204 |
| 1728340800 | 149.07 | -2.85 | -1.88 | 150.9 | 151.74 | 148.3 | 2064950 |
| 1728081600 | 151.91999 | 0.72 | 0.48 | 151.87 | 152.49 | 150.19 | 2018129 |
| 1727995200 | 151.19999 | -1.01 | -0.66 | 152.35499 | 152.35499 | 149.79 | 2072531 |
| 1727908800 | 152.21 | 0.36 | 0.24 | 151.74 | 153.395 | 151.09 | 1811304 |
| 1727822400 | 151.85 | -1.28 | -0.84 | 153.11 | 153.11 | 149.88 | 2682608 |
| 1727735520 | 153.13 | -1.81 | -1.17 | 153.91999 | 154.065 | 151.19999 | 3085252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
