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 UNCHANGED

Streaming Delayed 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 29, 2023	106.62	107.27	104.36	104.70	5,236,590	-1.06(-1.01%)
Sep 28, 2023	103.58	106.85	103.33	105.76	4,049,918	+1.64(+1.58%)
Sep 27, 2023	103.88	104.82	102.68	104.12	4,451,905	+0.60(+0.58%)
Sep 26, 2023	106.97	107.35	102.95	103.53	5,741,830	-4.26(-3.95%)
Sep 25, 2023	108.47	108.04	107.27	107.79	4,916,243	-0.86(-0.79%)
Sep 22, 2023	109.01	109.64	107.90	108.65	3,589,715	+0.05(+0.05%)
Sep 21, 2023	110.42	110.72	108.09	108.60	5,972,302	-3.02(-2.71%)
Sep 20, 2023	112.94	114.12	111.06	111.62	5,983,051	-0.88(-0.78%)
Sep 19, 2023	111.52	112.89	110.99	112.50	5,759,174	+0.73(+0.66%)
Sep 18, 2023	110.96	112.59	110.44	111.76	8,849,620	+0.57(+0.51%)
Sep 15, 2023	111.30	112.56	110.33	111.20	120,214,840	+1.06(+0.96%)
Sep 14, 2023	111.28	111.31	109.51	110.14	7,015,226	-0.04(-0.04%)
Sep 13, 2023	110.35	111.14	109.46	110.18	6,994,366	+0.20(+0.19%)
Sep 12, 2023	110.84	111.64	109.91	109.98	5,354,743	-0.94(-0.85%)
Sep 11, 2023	110.44	112.34	110.37	110.91	7,419,383	+0.81(+0.74%)
Sep 08, 2023	107.29	110.25	107.16	110.10	11,497,487	+3.20(+3.00%)
Sep 07, 2023	104.33	107.78	103.92	106.90	10,459,605	+1.46(+1.38%)
Sep 06, 2023	104.75	106.40	104.63	105.44	8,172,655	-0.33(-0.31%)
Sep 05, 2023	105.93	106.58	104.99	105.77	17,626,730	+3.67(+3.59%)

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