Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Blackstone Inc (NY: BX )

131.36 +0.47 (+0.36%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 46.39 46.75 46.08 46.31 2,984,620 +0.00(+0.00%)
Aug 28, 2020 46.97 47.01 46.19 46.31 3,605,975 -0.52(-1.10%)
Aug 27, 2020 47.17 47.47 46.71 46.83 3,161,258 -0.47(-1.00%)
Aug 26, 2020 46.38 47.39 46.07 47.30 3,422,825 +0.92(+1.98%)
Aug 25, 2020 46.93 46.93 46.06 46.38 2,644,285 -0.24(-0.51%)
Aug 24, 2020 46.63 46.88 46.14 46.62 2,705,061 +0.29(+0.62%)
Aug 21, 2020 46.07 46.66 45.97 46.33 2,717,916 +0.42(+0.91%)
Aug 20, 2020 46.80 47.17 45.86 45.91 2,951,240 -1.31(-2.78%)
Aug 19, 2020 47.18 47.71 46.95 47.22 2,676,990 +0.38(+0.80%)
Aug 18, 2020 46.70 47.22 46.68 46.84 2,711,561 +0.16(+0.34%)
Aug 17, 2020 46.21 46.91 46.13 46.69 2,121,129 +0.56(+1.21%)
Aug 14, 2020 46.40 46.62 46.10 46.13 1,959,516 -0.38(-0.83%)
Aug 13, 2020 45.96 46.67 45.96 46.51 2,169,709 +0.28(+0.61%)
Aug 12, 2020 46.61 46.98 46.09 46.23 2,319,839 +0.31(+0.67%)
Aug 11, 2020 46.00 47.00 45.84 45.93 4,613,020 +0.16(+0.34%)
Aug 10, 2020 46.09 46.11 45.28 45.77 4,669,314 -0.17(-0.36%)
Aug 07, 2020 46.23 46.49 45.79 45.93 2,605,522 -0.42(-0.91%)
Aug 06, 2020 46.20 46.87 46.10 46.35 3,488,520 +0.05(+0.11%)
Aug 05, 2020 45.85 46.53 45.52 46.30 5,551,418 +0.68(+1.50%)
Aug 04, 2020 46.14 46.35 45.31 45.62 5,200,977 -0.79(-1.70%)
Aug 03, 2020 46.65 47.08 45.85 46.41 2,692,989 -0.19(-0.41%)
Jul 31, 2020 47.59 47.65 46.02 46.60 3,649,424 -0.89(-1.88%)
Jul 30, 2020 47.20 47.60 46.80 47.49 2,560,201 -0.41(-0.85%)
Jul 29, 2020 47.29 48.09 47.23 47.90 2,431,161 +0.86(+1.83%)
Jul 28, 2020 47.73 47.91 47.00 47.04 2,339,953 -0.96(-1.99%)
Jul 27, 2020 48.15 48.38 47.62 47.99 2,754,805 -0.39(-0.81%)
Jul 24, 2020 48.94 49.03 47.80 48.39 4,678,338 -0.84(-1.71%)
Jul 23, 2020 50.42 51.17 48.66 49.23 4,920,770 -1.16(-2.29%)
Jul 22, 2020 49.70 50.38 49.46 50.38 2,984,957 +0.33(+0.66%)
Jul 21, 2020 48.89 50.34 48.89 50.05 3,567,106 +1.29(+2.64%)
Jul 20, 2020 48.51 48.96 48.33 48.77 2,819,342 +0.15(+0.30%)
Jul 17, 2020 48.42 48.81 47.84 48.62 2,053,910 +0.50(+1.03%)
Jul 16, 2020 48.25 48.33 47.82 48.13 2,453,880 -0.53(-1.09%)
Jul 15, 2020 48.38 48.84 47.66 48.66 2,788,763 +1.29(+2.71%)
Jul 14, 2020 46.34 47.49 46.11 47.37 3,354,770 +0.88(+1.89%)
Jul 13, 2020 46.94 47.39 46.25 46.49 3,774,350 -0.18(-0.39%)
Jul 10, 2020 46.55 46.74 46.00 46.67 2,300,029 +0.31(+0.67%)
Jul 09, 2020 47.10 47.33 45.44 46.36 3,933,578 -0.96(-2.02%)
Jul 08, 2020 46.79 47.48 46.47 47.32 3,117,238 +0.76(+1.62%)
Jul 07, 2020 47.78 47.89 46.44 46.56 4,282,910 -1.53(-3.18%)
Jul 06, 2020 48.85 49.13 47.78 48.09 3,766,039 -0.03(-0.05%)
Jul 02, 2020 49.54 49.71 47.99 48.12 3,047,942 -0.65(-1.34%)
Jul 01, 2020 49.32 50.00 48.41 48.77 2,050,922 -0.45(-0.92%)
Jun 30, 2020 48.53 49.34 48.39 49.22 2,879,717 +0.74(+1.52%)
Jun 29, 2020 47.41 48.59 46.93 48.48 3,060,663 +1.27(+2.69%)
Jun 26, 2020 49.23 49.65 47.17 47.21 4,040,592 -2.50(-5.03%)
Jun 25, 2020 47.73 49.78 47.61 49.71 4,076,354 +1.77(+3.70%)
Jun 24, 2020 49.10 49.10 47.26 47.94 4,508,988 -1.63(-3.29%)
Jun 23, 2020 50.08 50.42 49.38 49.58 3,505,291 +0.23(+0.46%)
Jun 22, 2020 50.25 50.44 48.79 49.35 4,920,902 -1.90(-3.71%)
Jun 19, 2020 50.82 51.25 49.20 51.25 6,487,395 +1.17(+2.34%)
Jun 18, 2020 49.25 50.56 48.84 50.08 3,205,110 +0.49(+0.98%)
Jun 17, 2020 50.38 50.56 49.49 49.59 2,619,257 -0.36(-0.71%)
Jun 16, 2020 50.77 51.04 49.18 49.95 3,470,000 +0.74(+1.50%)
Jun 15, 2020 47.01 49.57 46.56 49.21 3,288,269 +0.80(+1.65%)
Jun 12, 2020 49.22 49.58 47.48 48.41 3,220,156 +0.37(+0.78%)
Jun 11, 2020 48.65 49.04 47.60 48.04 5,255,445 -2.62(-5.18%)
Jun 10, 2020 50.90 51.47 50.21 50.66 3,088,875 -0.03(-0.05%)
Jun 09, 2020 50.49 51.26 50.00 50.69 3,469,467 -0.96(-1.85%)
Jun 08, 2020 51.50 51.69 50.83 51.64 4,240,008 +0.43(+0.85%)
Jun 05, 2020 52.03 52.29 50.85 51.21 4,592,000 +0.40(+0.79%)
Jun 04, 2020 51.00 51.37 50.15 50.81 4,314,507 -0.62(-1.20%)
Jun 03, 2020 50.82 51.58 50.52 51.43 4,633,899 +1.18(+2.35%)
Jun 02, 2020 50.01 50.68 49.58 50.24 3,185,889 +0.55(+1.10%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.