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

Blackstone Inc (BX)

158.12
-1.54
(-0.96%)
Closed September 23 4:00PM
158.12
0.00
(0.00%)
After Hours: 7:47PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
110.246.92453340546147.88160.24147.754329635155.09776922CS
422.216.3331371395135.92160.24135.63163329685145.76797727CS
1233.7327.1163276791124.39160.24119.753451902137.69494207CS
2634.4127.8150513297123.71160.24115.823266067130.2506723CS
5242.5536.8175131955115.57160.2488.593568596122.39245917CS
15629.72523.1512130535128.395160.2471.724406537108.26557999CS
260105.22198.90359168252.9160.2433430531391.07700473CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1726872000158.12-1.54-0.96159.84161.25157.835537132
1726785600159.664.733.05159.8160.24155.919994707177
1726699200154.93-0.12-0.08155.3157.76152.693922557
1726612800155.050.490.32155.35156.46153.729993922147
1726526400154.563.372.23151.56155.18150.864426241
1726267200151.194.693.20147.88151.87147.754670053
1726180800146.53.232.25144.05146.97999142.713540381
1726094400143.271.060.75141.88999143.43138.243145111
1726008000142.212.441.75140.29142.5138.169992684608
1725921600139.772.651.93138.72999140.78138.389992123292
1725662400137.12-1.15-0.83138.61140.1135.63162577807
1725576000138.270.420.30138.66999140.88999137.729992234601
1725489600137.85-0.29-0.21137.65138.97136.591703333
1725403200138.13999-4.22-2.96141.43141.94999136.979992339696
1725057600142.361.781.27141.34142.69138.623421252
1724971200140.580.50.36140.53141.54139.7152744859
1724884800140.08-1.17-0.83140.79142.06139.272548231
1724798400141.25-0.71-0.50140.66999142.33140.573870752
1724712000141.962.681.92140.35142.25139.823795182
1724452800139.284.493.33135.91999140.69135.724886735
1724366400134.790.040.03134.74135.5133.521795530
1724280000134.751.771.33133.27135131.729991945197
1724193600132.97999-1.67-1.24134.85135.3132.711811377
1724107200134.650.370.28134135133.512145246
1723848000134.28-1.99-1.46136.22999137133.243725025
1723761600136.270.110.08137.86138.3135.553508924
1723675200136.162.812.11133.68136.5133.372970219
1723588800133.354.073.15130.68133.69999130.113218529
1723502400129.28-1.65-1.26131.03132.24128.183100453
1723243200130.930.280.21130.56131.87129.11415446
1723156800130.653.062.40129.19131.1833127.961958211
1723070400127.59-2.72-2.09133.62133.84127.342970103
1722984000130.310.80.62129.88999132.82128.823288600
1722897600129.51-3.54-2.66127.85132.19124.456371403
1722638400133.05-3.98-2.90134.32135.19999131.084700541
1722552000137.03-5.12-3.60141.91999142.22999135.639994037768
1722465600142.150.810.57142.76144.36140.9253649112
1722379200141.340.360.26141.72999142.86139.9152831074
1722292800140.97999-1.02-0.72141141.57139.462325328
17220336001421.981.41142.4142.9140.213259107
1721947200140.022.391.74137.71143.06136.154431104
1721860800137.63-5.99-4.17142.5143.095137.479994498297
1721774400143.622.441.73142.05145.16142.0354637619
1721688000141.182.591.87139.94999141.83138.729994003897
1721428800138.592.181.60138.29142.04136.687350055
1721342400136.411.561.16132.25140.43131.824997386455
1721256000134.85-2.16-1.58135.47136.86133.625849318
1721169600137.014.643.51132.69999137.36132.699996347793
1721083200132.373.052.36129.75133.16999129.544504947
1720824000129.322.712.14127.04129.86126.883390885
1720737600126.612.351.89126.5127.9299125.523406039
1720651200124.262.982.46121.79124.37121.311975635
1720564800121.280.510.42120.54122.25119.752495183
1720478400120.77-1.95-1.59122.29122.91120.52270535
1720219200122.72-0.68-0.55123.48123.48121.751955970
1720040640123.40.190.15123.21124122.232102519
1719960000123.210.980.80121.79123.52121.522292898
1719873600122.23-1.89-1.52124.39125.58121.413568046
1719614400124.1200.00124.12124.12124.120
1719528000124.12-0.04-0.03123.5124.39122.872079707
1719441600124.16-0.26-0.21123.62125.14123.22120825
1719355200124.42-0.84-0.67124.19124.8123.431860215
1719268800125.261.140.92124.17126.45124.022288348

Your Recent History

Delayed Upgrade Clock