Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Blackstone Inc (NY: BX )

125.67 -2.21 (-1.73%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.372	9.489	8.973	9.114	2,698,949	-0.22(-2.32%)
May 28, 2009	9.355	9.439	9.156	9.330	6,914,107	+0.07(+0.72%)
May 27, 2009	9.497	9.655	9.114	9.264	4,661,732	-0.27(-2.79%)
May 26, 2009	9.089	9.730	9.089	9.530	3,669,351	+0.21(+2.23%)
May 22, 2009	9.231	9.372	9.072	9.322	1,910,987	+0.35(+3.90%)
May 21, 2009	9.164	9.430	8.848	8.973	3,438,255	-0.35(-3.75%)
May 20, 2009	9.813	10.15	9.214	9.322	3,362,948	-0.31(-3.20%)
May 19, 2009	10.23	10.28	9.580	9.630	3,215,284	-0.49(-4.85%)
May 18, 2009	9.838	10.29	9.738	10.12	3,840,736	+0.53(+5.56%)
May 15, 2009	9.497	9.855	9.480	9.588	2,299,912	-0.06(-0.60%)
May 14, 2009	9.489	9.963	9.156	9.647	3,069,494	-0.03(-0.34%)
May 13, 2009	10.16	10.31	9.572	9.680	4,463,813	-0.87(-8.21%)
May 12, 2009	10.68	10.92	10.42	10.55	3,289,842	+0.02(+0.24%)
May 11, 2009	11.11	11.36	10.40	10.52	4,604,916	-1.00(-8.67%)
May 08, 2009	10.66	11.74	10.66	11.52	5,361,934	+1.12(+10.81%)
May 07, 2009	11.47	11.82	10.36	10.40	10,871,889	-0.56(-5.09%)
May 06, 2009	10.72	12.02	10.63	10.95	19,749,002	+0.83(+8.22%)
May 05, 2009	9.880	10.22	9.489	10.12	5,508,736	+0.22(+2.18%)
May 04, 2009	9.530	9.913	9.451	9.905	6,340,489	+0.52(+5.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Blackstone Inc (NY: BX )

Historical Prices