ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BX Blackstone Inc

126.87
0.00 (0.00%)
Pre Market
Last Updated: 04:50:18
Delayed by 15 minutes

BX Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 11 2024 126.87 0.79 0.63% 126.50 128.19 124.63 3,429,021
Apr 10 2024 126.08 -5.92 -4.48% 127.26 128.57 125.71 3,175,842
Apr 09 2024 132.00 2.68 2.07% 130.00 132.09 128.50 3,258,453
Apr 08 2024 129.32 1.74 1.36% 127.49 129.93 126.83 2,422,403
Apr 05 2024 127.58 1.57 1.25% 126.00 128.40 125.36 1,880,473
Apr 04 2024 126.01 -0.56 -0.44% 128.00 129.15 125.655 2,443,806
Apr 03 2024 126.57 0.26 0.21% 125.63 127.33 125.355 2,101,674
Apr 02 2024 126.31 -4.72 -3.60% 126.705 127.08 124.67 3,268,642
Apr 01 2024 131.03 -0.34 -0.26% 131.52 132.00 130.85 2,478,129
Mar 28 2024 131.37 0.48 0.37% 131.01 131.75 130.42 3,131,688
Mar 27 2024 130.89 3.01 2.35% 129.51 130.98 128.92 2,139,739
Mar 26 2024 127.88 -0.96 -0.75% 129.75 130.00 127.64 1,984,540
Mar 25 2024 128.84 0.98 0.77% 128.00 129.285 127.91 1,784,526
Mar 22 2024 127.86 -3.80 -2.89% 131.05 131.30 127.79 2,072,276
Mar 21 2024 131.66 3.90 3.05% 128.90 133.56 128.71 4,002,533
Mar 20 2024 127.76 3.78 3.05% 123.71 128.48 123.37 3,150,893
Mar 19 2024 123.98 0.55 0.45% 122.66 124.12 121.50 3,458,591
Mar 18 2024 123.43 -1.54 -1.23% 125.84 126.68 123.16 3,139,203
Mar 15 2024 124.97 0.17 0.14% 123.17 125.29 123.17 23,154,668
Mar 14 2024 124.80 -1.30 -1.03% 126.00 127.29 123.22 5,849,710
Mar 13 2024 126.10 2.42 1.96% 124.00 126.41 123.47 3,584,308
Mar 12 2024 123.68 -0.89 -0.71% 124.87 125.49 123.05 2,887,316
Mar 11 2024 124.57 -1.42 -1.13% 126.20 126.20 124.04 2,959,477
Mar 08 2024 125.99 1.19 0.95% 125.33 127.725 125.33 3,150,982
Mar 07 2024 124.80 1.50 1.22% 125.00 125.51 123.30 2,913,699
Mar 06 2024 123.30 -1.52 -1.22% 126.28 127.45 122.19 3,347,354
Mar 05 2024 124.82 -1.78 -1.41% 126.27 126.70 124.12 3,855,750
Mar 04 2024 126.60 -1.49 -1.16% 125.68 127.81 124.07 5,858,456
Mar 01 2024 128.09 0.27 0.21% 127.82 129.24 126.47 3,673,443
Feb 29 2024 127.82 1.50 1.19% 127.61 128.37 126.21 3,848,560
Feb 28 2024 126.32 -0.43 -0.34% 126.17 127.27 125.62 1,986,634
Feb 27 2024 126.75 1.47 1.17% 126.12 126.92 125.50 2,968,260
Feb 26 2024 125.28 0.17 0.14% 125.12 126.43 124.84 2,623,451
Feb 23 2024 125.11 -2.18 -1.71% 127.74 128.3655 124.75 3,380,082
Feb 22 2024 127.29 1.10 0.87% 128.31 129.5954 126.75 3,162,504
Feb 21 2024 126.19 -0.14 -0.11% 125.91 126.37 125.10 2,453,654
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% 124.71 125.68 122.02 6,029,090
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 3,181,382
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
Jan 19 2024 119.08 1.99 1.70% 117.42 119.25 116.33 4,079,346
Jan 18 2024 117.09 0.11 0.09% 117.81 118.21 115.63 2,334,274
Jan 17 2024 116.98 -1.27 -1.07% 115.90 117.16 114.88 3,286,510
Jan 16 2024 118.25 -1.09 -0.91% 118.31 118.79 116.61 3,023,606

Your Recent History

Delayed Upgrade Clock