| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Blackstone Inc |
BX |
NYSE |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
0.00 |
0.0% |
95.86 |
04:01:11 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
|
|
|
|
95.86 |
more quote information »
BX Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 85.40 | 96.20 | 85.40 | 91.22 | 5,060,432 | 10.46 | 12.25% |
| 1 Month | 76.80 | 96.20 | 74.04 | 84.00 | 4,806,561 | 19.06 | 24.82% |
| 3 Months | 90.83 | 109.99 | 71.72 | 84.56 | 5,684,416 | 5.03 | 5.54% |
| 6 Months | 100.25 | 110.895 | 71.72 | 88.32 | 4,738,621 | -4.39 | -4.38% |
| 1 Year | 125.78 | 138.9499 | 71.72 | 99.86 | 4,811,838 | -29.92 | -23.79% |
| 3 Years | 62.80 | 149.78 | 33.00 | 86.57 | 4,234,905 | 33.06 | 52.64% |
| 5 Years | 35.86 | 149.78 | 26.88 | 67.35 | 4,404,696 | 60.00 | 167.32% |
BX 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jan 27 2023 |
95.86 |
2.05 |
2.19% |
93.60 |
96.20 |
92.953 |
4,797,162 |
| Jan 26 2023 |
93.81 |
4.95 |
5.57% |
90.30 |
93.84 |
90.13 |
6,986,326 |
| Jan 25 2023 |
88.86 |
0.64 |
0.73% |
86.63 |
89.02 |
85.59 |
3,645,983 |
| Jan 24 2023 |
88.22 |
0.39 |
0.44% |
89.00 |
90.24 |
87.26 |
4,563,710 |
| Jan 23 2023 |
87.83 |
2.82 |
3.32% |
85.40 |
88.35 |
85.40 |
5,308,978 |
| Jan 20 2023 |
85.01 |
4.49 |
5.58% |
81.72 |
85.03 |
80.9001 |
4,187,829 |
| Jan 19 2023 |
80.52 |
-3.47 |
-4.13% |
82.15 |
82.6191 |
80.08 |
5,603,528 |
| Jan 18 2023 |
83.99 |
-1.89 |
-2.2% |
86.23 |
87.67 |
83.93 |
4,980,000 |
| Jan 17 2023 |
85.88 |
0.84 |
0.99% |
85.23 |
86.61 |
85.01 |
2,936,336 |
| Jan 13 2023 |
85.04 |
-0.02 |
-0.02% |
83.76 |
85.845 |
83.3523 |
3,683,249 |
| Jan 12 2023 |
85.06 |
1.99 |
2.4% |
84.01 |
85.06 |
82.2601 |
4,605,820 |
| Jan 11 2023 |
83.07 |
2.54 |
3.15% |
82.42 |
83.41 |
81.57 |
5,293,972 |
| Jan 10 2023 |
80.53 |
-0.05 |
-0.06% |
80.20 |
81.36 |
79.72 |
3,487,797 |
| Jan 09 2023 |
80.58 |
1.36 |
1.72% |
80.43 |
81.8834 |
79.63 |
4,242,654 |
| Jan 06 2023 |
79.22 |
2.63 |
3.43% |
77.58 |
79.77 |
76.32 |
4,853,598 |
| Jan 05 2023 |
76.59 |
-1.42 |
-1.82% |
77.16 |
77.76 |
76.22 |
3,820,495 |
| Jan 04 2023 |
78.01 |
1.88 |
2.47% |
77.19 |
78.32 |
75.85 |
4,154,322 |
| Jan 03 2023 |
76.13 |
1.94 |
2.61% |
76.80 |
77.97 |
74.04 |
9,366,335 |
| Dec 30 2022 |
74.19 |
-0.56 |
-0.75% |
73.58 |
74.75 |
73.07 |
3,906,314 |
See More Historical Prices ยป
