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 )

117.49 +0.88 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	25.43	26.43	24.81	26.36	9,424,001	+1.33(+5.32%)
Sep 29, 2015	25.72	25.80	24.47	25.03	9,519,676	-0.69(-2.69%)
Sep 28, 2015	27.07	27.19	24.97	25.72	15,126,578	-1.62(-5.94%)
Sep 25, 2015	27.68	28.12	27.13	27.34	5,285,433	+0.22(+0.83%)
Sep 24, 2015	27.44	27.51	26.38	27.12	7,499,366	-0.69(-2.48%)
Sep 23, 2015	28.24	28.37	27.37	27.81	5,068,934	-0.41(-1.45%)
Sep 22, 2015	28.06	28.42	27.85	28.22	3,464,947	-0.33(-1.17%)
Sep 21, 2015	28.77	28.85	28.10	28.55	3,963,036	+0.10(+0.35%)
Sep 18, 2015	29.11	29.15	28.08	28.45	7,509,647	-1.30(-4.37%)
Sep 17, 2015	28.91	30.00	28.54	29.75	5,730,171	+0.85(+2.94%)
Sep 16, 2015	28.90	29.04	28.40	28.90	3,420,536	+0.02(+0.09%)
Sep 15, 2015	28.37	29.31	28.23	28.87	5,132,169	+0.57(+2.00%)
Sep 14, 2015	28.28	28.46	27.73	28.31	2,771,886	+0.00(+0.00%)
Sep 11, 2015	28.23	28.59	27.66	28.31	5,320,177	-0.02(-0.09%)
Sep 10, 2015	28.69	28.78	27.97	28.33	6,472,536	-0.44(-1.53%)
Sep 09, 2015	29.84	29.96	28.70	28.77	4,965,794	-0.70(-2.37%)
Sep 08, 2015	28.75	29.54	28.27	29.47	7,058,971	+1.45(+5.17%)
Sep 04, 2015	27.72	28.02	28.02	28.02	4,560,090	+0.16(+0.57%)
Sep 03, 2015	27.36	28.97	27.22	27.87	6,892,120	+0.72(+2.67%)
Sep 02, 2015	27.58	27.60	26.72	27.14	9,063,816	+0.13(+0.49%)

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