BX

Blackstone Historical Data - BX

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
US$34.10
VAT not included
Stock Name Stock Symbol Market Stock Type
Blackstone Inc BX NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
1.60 1.75% 92.83 06:11:12
Open Price Low Price High Price Close Price Previous Close
90.44 89.92 93.07 92.83 91.23
more quote information »

BX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week95.01100.7086.9794.934,457,795-2.18-2.29%
1 Month119.81123.1886.9798.705,568,418-26.98-22.52%
3 Months115.61126.8086.97105.325,143,084-22.78-19.7%
6 Months130.00138.949986.97114.075,056,182-37.17-28.59%
1 Year97.16149.7886.97118.974,318,465-4.33-4.46%
3 Years45.81149.7833.0076.794,488,56747.02102.64%
5 Years33.55149.7826.8861.324,259,54359.28176.69%

BX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
01 Jul 2022 91.23 0.16 0.18% 89.00 92.03 86.97 4,636,770
30 Jun 2022 91.07 -3.77 -3.98% 94.58 94.95 90.4801 4,087,255
29 Jun 2022 94.84 -3.03 -3.1% 99.08 100.47 93.67 4,101,144
28 Jun 2022 97.87 -1.00 -1.01% 99.68 100.70 97.3108 3,918,254
25 Jun 2022 98.87 5.52 5.91% 95.01 98.93 95.01 5,545,552
24 Jun 2022 93.35 2.09 2.29% 92.34 95.37 90.66 5,500,176
23 Jun 2022 91.26 0.03 0.03% 89.33 92.80 89.04 5,238,421
22 Jun 2022 91.23 0.98 1.09% 92.50 93.70 91.13 7,360,545
18 Jun 2022 90.25 0.57 0.64% 90.39 92.55 89.05 8,036,348
17 Jun 2022 89.68 -7.12 -7.36% 93.37 93.47 87.39 9,244,706
16 Jun 2022 96.80 1.38 1.45% 96.95 99.1399 94.81 8,671,285
15 Jun 2022 95.42 -2.10 -2.15% 98.00 100.10 94.52 7,028,911
14 Jun 2022 97.52 -10.11 -9.39% 102.85 102.98 96.97 8,145,329
11 Jun 2022 107.63 -6.22 -5.46% 110.38 110.97 105.465 5,444,865
10 Jun 2022 113.85 -2.55 -2.19% 116.17 116.17 113.4575 4,260,915
09 Jun 2022 116.40 -3.43 -2.86% 118.56 118.80 115.67 3,623,042
08 Jun 2022 119.83 1.03 0.87% 117.94 120.215 117.26 3,156,690
07 Jun 2022 118.80 -2.55 -2.1% 118.06 119.8207 115.9014 4,956,419
04 Jun 2022 121.35 -0.36 -0.3% 119.81 123.18 119.26 2,843,316
03 Jun 2022 121.71 5.62 4.84% 116.47 122.47 115.57 4,373,491
02 Jun 2022 116.09 -1.70 -1.44% 117.97 119.2888 114.95 2,778,283
Your Recent History
NYSE
BX
Blackstone
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220701 20:26:51