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 )

119.80 -1.70 (-1.40%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.85	46.30	45.81	45.99	2,300,585	-0.02(-0.04%)
Nov 27, 2019	45.25	46.11	45.00	46.01	6,231,327	+0.75(+1.65%)
Nov 26, 2019	44.96	45.36	44.57	45.26	36,985,308	+0.76(+1.70%)
Nov 25, 2019	43.52	44.53	43.40	44.51	5,465,372	+1.03(+2.36%)
Nov 22, 2019	43.86	44.17	43.23	43.48	4,835,179	-0.34(-0.77%)
Nov 21, 2019	43.74	44.28	43.70	43.82	3,639,744	+0.03(+0.08%)
Nov 20, 2019	43.93	44.23	43.63	43.79	4,667,769	-0.30(-0.67%)
Nov 19, 2019	44.44	44.68	43.80	44.08	4,594,250	-0.33(-0.74%)
Nov 18, 2019	44.53	45.04	44.31	44.41	3,985,406	-0.14(-0.30%)
Nov 15, 2019	44.86	45.09	44.46	44.55	3,439,855	-0.09(-0.21%)
Nov 14, 2019	44.40	44.87	44.27	44.64	3,036,892	+0.18(+0.40%)
Nov 13, 2019	43.86	44.84	43.76	44.47	6,442,123	+0.39(+0.89%)
Nov 12, 2019	44.10	44.21	43.52	44.08	4,189,175	+0.04(+0.10%)
Nov 11, 2019	43.71	44.14	43.56	44.03	3,606,992	+0.32(+0.74%)
Nov 08, 2019	43.45	44.03	43.43	43.71	6,081,373	+0.11(+0.25%)
Nov 07, 2019	44.65	44.91	43.58	43.60	8,632,998	-0.54(-1.23%)
Nov 06, 2019	44.53	44.58	43.52	44.14	7,390,365	-0.64(-1.42%)
Nov 05, 2019	45.04	45.21	44.58	44.78	3,008,709	-0.31(-0.70%)
Nov 04, 2019	45.72	45.87	44.80	45.09	3,985,888	-0.42(-0.93%)

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