ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BX Blackstone Inc

126.00
-0.33 (-0.26%)
Pre Market
Last Updated: 07:19:43
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Blackstone Inc BX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.33 -0.26% 126.00 07:19:43
Open Price Low Price High Price Close Price Prev Close
126.33
more quote information »

BX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week126.62130.73125.60128.183,351,176-0.62-0.49%
1 Month120.91131.29119.1769125.683,762,0405.094.21%
3 Months108.90133.53108.59122.953,886,23617.1015.70%
6 Months99.25133.5388.59112.814,975,74526.7526.95%
1 Year91.50133.5376.19102.304,696,74834.5037.70%
3 Years70.21149.7863.71103.304,437,86155.7979.46%
5 Years34.22149.7832.4481.324,525,09591.78268.21%

BX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2024 126.33 -1.56 -1.22% 126.72 127.11 125.60 2,982,128
Feb 16 2024 127.89 -2.36 -1.81% 128.89 129.755 127.78 3,578,349
Feb 15 2024 130.25 2.30 1.80% 129.47 130.73 128.92 3,542,002
Feb 14 2024 127.95 3.00 2.40% 126.62 128.30 125.96 3,302,226
Feb 13 2024 124.95 -5.13 -3.94% 126.19 126.335 122.02 6,450,785
Feb 12 2024 130.08 2.40 1.88% 127.32 131.29 127.10 3,988,829
Feb 09 2024 127.68 -0.16 -0.13% 128.09 128.65 125.99 3,180,015
Feb 08 2024 127.84 1.75 1.39% 125.75 128.54 125.00 3,435,535
Feb 07 2024 126.09 2.53 2.05% 124.47 126.58 123.87 2,769,303
Feb 06 2024 123.56 2.31 1.91% 121.64 123.66 121.10 3,066,591
Feb 05 2024 121.25 -3.11 -2.50% 123.00 123.24 119.93 3,617,286
Feb 02 2024 124.36 0.06 0.05% 122.27 124.925 120.56 3,320,367
Feb 01 2024 124.30 -0.15 -0.12% 125.03 125.80 121.2505 5,188,390
Jan 31 2024 124.45 -2.75 -2.16% 125.95 127.29 124.33 3,154,552
Jan 30 2024 127.20 -0.63 -0.49% 127.21 128.24 126.01 2,493,970
Jan 29 2024 127.83 3.26 2.62% 124.77 127.89 124.57 4,298,573
Jan 26 2024 124.57 1.08 0.87% 123.99 125.54 123.25 3,715,552
Jan 25 2024 123.49 2.86 2.37% 125.09 125.21 119.91 6,066,031
Jan 24 2024 120.63 1.65 1.39% 120.91 121.09 119.1769 3,748,600
Jan 23 2024 118.98 -1.99 -1.65% 121.29 121.6255 118.35 2,637,127
Jan 22 2024 120.97 1.89 1.59% 119.60 122.22 119.60 2,973,150
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock