Blackstone Inc (BX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.86 | 3.54382382966 | 137.14 | 145.16 | 136.5 | 4682881 | 140.00432689 | CS |
| 4 | 17.6 | 14.1479099678 | 124.4 | 145.16 | 119.75 | 3937047 | 132.67411956 | CS |
| 12 | 20.5 | 16.8724279835 | 121.5 | 145.16 | 115.98 | 3338594 | 126.5710609 | CS |
| 26 | 18.01 | 14.5253649488 | 123.99 | 145.16 | 115.82 | 3506885 | 125.79396464 | CS |
| 52 | 38.05 | 36.6041366041 | 103.95 | 145.16 | 88.59 | 4218277 | 116.76484809 | CS |
| 156 | 31 | 27.9279279279 | 111 | 149.78 | 71.72 | 4413213 | 107.59711473 | CS |
| 260 | 92.96 | 189.55954323 | 49.04 | 149.78 | 33 | 4391597 | 88.15107522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 142 | 1.98 | 1.41 | 142.4 | 142.9 | 140.21 | 3259107 |
| 1721947200 | 140.02 | 2.39 | 1.74 | 137.71 | 143.06 | 136.15 | 4431104 |
| 1721860800 | 137.63 | -5.99 | -4.17 | 142.5 | 143.095 | 137.47999 | 4498297 |
| 1721774400 | 143.62 | 2.44 | 1.73 | 142.05 | 145.16 | 142.035 | 4637619 |
| 1721688000 | 141.18 | 2.59 | 1.87 | 139.94999 | 141.83 | 138.72999 | 4003897 |
| 1721428800 | 138.59 | 2.18 | 1.60 | 138.29 | 142.04 | 136.68 | 7350055 |
| 1721342400 | 136.41 | 1.56 | 1.16 | 132.25 | 140.43 | 131.82499 | 7386455 |
| 1721256000 | 134.85 | -2.16 | -1.58 | 135.47 | 136.86 | 133.62 | 5849318 |
| 1721169600 | 137.01 | 4.64 | 3.51 | 132.69999 | 137.36 | 132.69999 | 6347793 |
| 1721083200 | 132.37 | 3.05 | 2.36 | 129.75 | 133.16999 | 129.54 | 4504947 |
| 1720824000 | 129.32 | 2.71 | 2.14 | 127.04 | 129.86 | 126.88 | 3390885 |
| 1720737600 | 126.61 | 2.35 | 1.89 | 126.5 | 127.9299 | 125.52 | 3406039 |
| 1720651200 | 124.26 | 2.98 | 2.46 | 121.79 | 124.37 | 121.31 | 1975635 |
| 1720564800 | 121.28 | 0.51 | 0.42 | 120.54 | 122.25 | 119.75 | 2495183 |
| 1720478400 | 120.77 | -1.95 | -1.59 | 122.29 | 122.91 | 120.5 | 2270535 |
| 1720219200 | 122.72 | -0.68 | -0.55 | 123.48 | 123.48 | 121.75 | 1955970 |
| 1720040640 | 123.4 | 0.19 | 0.15 | 123.21 | 124 | 122.23 | 2102519 |
| 1719960000 | 123.21 | 0.98 | 0.80 | 121.79 | 123.52 | 121.52 | 2292898 |
| 1719873600 | 122.23 | -1.89 | -1.52 | 124.39 | 125.58 | 121.41 | 3568046 |
| 1719614400 | 124.12 | 0 | 0.00 | 124.12 | 124.12 | 124.12 | 0 |
| 1719528000 | 124.12 | -0.04 | -0.03 | 123.5 | 124.39 | 122.87 | 2079707 |
| 1719441600 | 124.16 | -0.26 | -0.21 | 123.62 | 125.14 | 123.2 | 2120825 |
| 1719355200 | 124.42 | -0.84 | -0.67 | 124.19 | 124.8 | 123.43 | 1860215 |
| 1719268800 | 125.26 | 1.14 | 0.92 | 124.17 | 126.45 | 124.02 | 2288348 |
| 1719009600 | 124.12 | -0.56 | -0.45 | 124.75 | 124.78 | 123.15 | 5222729 |
| 1718923200 | 124.68 | 1.78 | 1.45 | 122.5 | 125.08 | 122.415 | 2628998 |
| 1718750400 | 122.9 | 0.74 | 0.61 | 122.76 | 123.09 | 121.72 | 2243420 |
| 1718664000 | 122.16 | 0.91 | 0.75 | 121 | 122.63 | 120.58 | 1756352 |
| 1718404800 | 121.25 | -0.96 | -0.79 | 121.1 | 121.57 | 120.16 | 1685471 |
| 1718318400 | 122.21 | -1.22 | -0.99 | 123.43 | 123.5899 | 121.48 | 2015919 |
| 1718232000 | 123.43 | 4.42 | 3.71 | 123.43 | 126 | 122.8 | 3754627 |
| 1718145600 | 119.01 | -0.69 | -0.58 | 119.59 | 119.59 | 117.345 | 2612302 |
| 1718059200 | 119.7 | 2.08 | 1.77 | 117.35 | 119.97 | 117.08 | 2385089 |
| 1717800000 | 117.62 | -1.55 | -1.30 | 117.46 | 119.08 | 116.0002 | 3200588 |
| 1717713600 | 119.17 | -2.54 | -2.09 | 121.51 | 122.485 | 119.01 | 3378584 |
| 1717627200 | 121.71 | 2.63 | 2.21 | 119.83 | 121.79 | 119.1 | 2798777 |
| 1717540800 | 119.08 | -0.13 | -0.11 | 118.14 | 119.81 | 117.89 | 2019593 |
| 1717454400 | 119.21 | -1.29 | -1.07 | 121.31 | 121.345 | 116.7 | 4056277 |
| 1717195200 | 120.5 | 1.17 | 0.98 | 119.4 | 121.21 | 117.85 | 3623513 |
| 1717108800 | 119.33 | 3.2 | 2.76 | 116.11 | 119.46 | 116.06 | 2680260 |
| 1717022400 | 116.13 | -5.08 | -4.19 | 119 | 119.54 | 115.98 | 4753702 |
| 1716936000 | 121.21 | -2.43 | -1.97 | 123.81 | 124.14 | 120.55 | 2870575 |
| 1716590400 | 123.64 | 0.53 | 0.43 | 123.2 | 124.12 | 122.815 | 1810760 |
| 1716504000 | 123.11 | -3.57 | -2.82 | 127.75 | 128 | 122.595 | 3494959 |
| 1716417600 | 126.68 | -1.03 | -0.81 | 128 | 128.37 | 125.65 | 2616868 |
| 1716331200 | 127.71 | 2.04 | 1.62 | 125.75 | 128.04 | 125.02 | 3100366 |
| 1716244800 | 125.67 | 0 | 0.00 | 125.01 | 126.12 | 124.6207 | 3080940 |
| 1715985600 | 125.67 | -2.21 | -1.73 | 128.6 | 128.62 | 124.53 | 3952807 |
| 1715899200 | 127.88 | -3.43 | -2.61 | 130.5 | 130.84 | 127.77 | 4167685 |
| 1715812800 | 131.31 | 5.34 | 4.24 | 127.17 | 131.34 | 126.53 | 4479149 |
| 1715726400 | 125.97 | 3.84 | 3.14 | 122.89 | 126.14 | 122.64 | 2828425 |
| 1715640000 | 122.13 | -1.91 | -1.54 | 124.5 | 124.83 | 122.04 | 1826142 |
| 1715380800 | 124.04 | 1.01 | 0.82 | 124.33 | 124.33 | 120 | 2517809 |
| 1715294400 | 123.03 | 3.23 | 2.70 | 119.56 | 123.48 | 118.81 | 5988601 |
| 1715208000 | 119.8 | -1.7 | -1.40 | 120.15 | 120.5 | 118.69 | 2919003 |
| 1715121600 | 121.5 | 0.29 | 0.24 | 121 | 123.09 | 120.36 | 3233860 |
| 1715035200 | 121.21 | 3.22 | 2.73 | 119.19 | 121.725 | 118.67 | 3417719 |
| 1714776000 | 117.99 | -1 | -0.84 | 121.5 | 123.11 | 117.75 | 4436977 |
| 1714689600 | 118.99 | 1.5 | 1.28 | 118.63 | 119.89 | 116.39 | 3652741 |
| 1714603200 | 117.49 | 0.88 | 0.75 | 116.54 | 120.55 | 115.82 | 4142108 |
| 1714516800 | 116.61 | -4.01 | -3.32 | 119.12 | 120.11 | 116.48 | 4328836 |
| 1714430400 | 120.62 | -1.87 | -1.53 | 123.05 | 123.86 | 120.12 | 2294536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
