Blackstone Inc (BX)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.2 | 1.41615706469 | 155.35 | 161.25 | 152.69 | 4314863 | 157.17088433 | CS |
| 4 | 16.88 | 11.9997156465 | 140.67 | 161.25 | 135.6316 | 3347607 | 148.19595957 | CS |
| 12 | 35.76 | 29.3620165859 | 121.79 | 161.25 | 119.75 | 3486427 | 138.86347219 | CS |
| 26 | 29.55 | 23.0859375 | 128 | 161.25 | 115.82 | 3290570 | 130.87169218 | CS |
| 52 | 46.55 | 41.9369369369 | 111 | 161.25 | 88.59 | 3558207 | 122.92305761 | CS |
| 156 | 32.41 | 25.8989931277 | 125.14 | 161.25 | 71.72 | 4397481 | 108.27127163 | CS |
| 260 | 104.55 | 197.264150943 | 53 | 161.25 | 33 | 4269728 | 91.57029858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 157.21 | -0.91 | -0.58 | 158.91999 | 160.21 | 156.5 | 3485302 |
| 1726872000 | 158.12 | -1.54 | -0.96 | 159.84 | 161.25 | 157.83 | 5537132 |
| 1726785600 | 159.66 | 4.73 | 3.05 | 159.8 | 160.24 | 155.91999 | 4707177 |
| 1726699200 | 154.93 | -0.12 | -0.08 | 155.3 | 157.76 | 152.69 | 3922557 |
| 1726612800 | 155.05 | 0.49 | 0.32 | 155.35 | 156.46 | 153.72999 | 3922147 |
| 1726526400 | 154.56 | 3.37 | 2.23 | 151.56 | 155.18 | 150.86 | 4426241 |
| 1726267200 | 151.19 | 4.69 | 3.20 | 147.88 | 151.87 | 147.75 | 4670053 |
| 1726180800 | 146.5 | 3.23 | 2.25 | 144.05 | 146.97999 | 142.71 | 3540381 |
| 1726094400 | 143.27 | 1.06 | 0.75 | 141.88999 | 143.43 | 138.24 | 3145111 |
| 1726008000 | 142.21 | 2.44 | 1.75 | 140.29 | 142.5 | 138.16999 | 2684608 |
| 1725921600 | 139.77 | 2.65 | 1.93 | 138.72999 | 140.78 | 138.38999 | 2123292 |
| 1725662400 | 137.12 | -1.15 | -0.83 | 138.61 | 140.1 | 135.6316 | 2577807 |
| 1725576000 | 138.27 | 0.42 | 0.30 | 138.66999 | 140.88999 | 137.72999 | 2234601 |
| 1725489600 | 137.85 | -0.29 | -0.21 | 137.65 | 138.97 | 136.59 | 1703333 |
| 1725403200 | 138.13999 | -4.22 | -2.96 | 141.43 | 141.94999 | 136.97999 | 2339696 |
| 1725057600 | 142.36 | 1.78 | 1.27 | 141.34 | 142.69 | 138.62 | 3421252 |
| 1724971200 | 140.58 | 0.5 | 0.36 | 140.53 | 141.54 | 139.715 | 2744859 |
| 1724884800 | 140.08 | -1.17 | -0.83 | 140.79 | 142.06 | 139.27 | 2548231 |
| 1724798400 | 141.25 | -0.71 | -0.50 | 140.66999 | 142.33 | 140.57 | 3870752 |
| 1724712000 | 141.96 | 2.68 | 1.92 | 140.35 | 142.25 | 139.82 | 3795182 |
| 1724452800 | 139.28 | 4.49 | 3.33 | 135.91999 | 140.69 | 135.72 | 4886735 |
| 1724366400 | 134.79 | 0.04 | 0.03 | 134.74 | 135.5 | 133.52 | 1795530 |
| 1724280000 | 134.75 | 1.77 | 1.33 | 133.27 | 135 | 131.72999 | 1945197 |
| 1724193600 | 132.97999 | -1.67 | -1.24 | 134.85 | 135.3 | 132.71 | 1811377 |
| 1724107200 | 134.65 | 0.37 | 0.28 | 134 | 135 | 133.51 | 2145246 |
| 1723848000 | 134.28 | -1.99 | -1.46 | 136.22999 | 137 | 133.24 | 3725025 |
| 1723761600 | 136.27 | 0.11 | 0.08 | 137.86 | 138.3 | 135.55 | 3508924 |
| 1723675200 | 136.16 | 2.81 | 2.11 | 133.68 | 136.5 | 133.37 | 2970219 |
| 1723588800 | 133.35 | 4.07 | 3.15 | 130.68 | 133.69999 | 130.11 | 3218529 |
| 1723502400 | 129.28 | -1.65 | -1.26 | 131.03 | 132.24 | 128.18 | 3100453 |
| 1723243200 | 130.93 | 0.28 | 0.21 | 130.56 | 131.87 | 129.1 | 1415446 |
| 1723156800 | 130.65 | 3.06 | 2.40 | 129.19 | 131.1833 | 127.96 | 1958211 |
| 1723070400 | 127.59 | -2.72 | -2.09 | 133.62 | 133.84 | 127.34 | 2970103 |
| 1722984000 | 130.31 | 0.8 | 0.62 | 129.88999 | 132.82 | 128.82 | 3288600 |
| 1722897600 | 129.51 | -3.54 | -2.66 | 127.85 | 132.19 | 124.45 | 6371403 |
| 1722638400 | 133.05 | -3.98 | -2.90 | 134.32 | 135.19999 | 131.08 | 4700541 |
| 1722552000 | 137.03 | -5.12 | -3.60 | 141.91999 | 142.22999 | 135.63999 | 4037768 |
| 1722465600 | 142.15 | 0.81 | 0.57 | 142.76 | 144.36 | 140.925 | 3649112 |
| 1722379200 | 141.34 | 0.36 | 0.26 | 141.72999 | 142.86 | 139.915 | 2831074 |
| 1722292800 | 140.97999 | -1.02 | -0.72 | 141 | 141.57 | 139.46 | 2325328 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
