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 )

130.90 +0.01 (+0.01%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 53.34 53.55 52.19 52.58 3,579,749 -0.87(-1.62%)
Nov 27, 2020 53.41 53.59 53.11 53.44 1,360,852 +0.04(+0.08%)
Nov 25, 2020 52.87 53.50 52.75 53.40 2,514,093 +0.57(+1.09%)
Nov 24, 2020 52.58 53.06 52.21 52.82 3,461,455 +0.59(+1.13%)
Nov 23, 2020 51.97 52.52 51.72 52.23 3,682,465 +0.45(+0.87%)
Nov 20, 2020 51.62 52.22 51.37 51.78 1,737,790 +0.01(+0.02%)
Nov 19, 2020 50.82 52.03 50.30 51.77 3,072,388 +0.73(+1.44%)
Nov 18, 2020 50.93 51.64 50.59 51.04 4,285,041 +0.11(+0.21%)
Nov 17, 2020 50.01 50.93 49.91 50.93 3,016,268 +0.53(+1.05%)
Nov 16, 2020 50.22 50.77 49.72 50.40 3,552,753 +0.82(+1.66%)
Nov 13, 2020 48.79 49.58 48.79 49.58 3,295,154 +1.08(+2.22%)
Nov 12, 2020 48.69 49.20 48.34 48.51 2,734,685 -0.36(-0.74%)
Nov 11, 2020 50.30 50.56 48.71 48.87 4,643,616 -1.55(-3.08%)
Nov 10, 2020 49.35 50.67 48.86 50.42 3,202,259 +0.94(+1.91%)
Nov 09, 2020 51.35 51.43 48.87 49.48 6,680,971 +0.31(+0.63%)
Nov 06, 2020 50.42 50.51 48.73 49.17 2,587,488 -1.08(-2.14%)
Nov 05, 2020 48.94 51.78 48.84 50.25 6,351,899 +2.19(+4.55%)
Nov 04, 2020 46.03 48.76 45.93 48.06 7,383,763 +2.60(+5.71%)
Nov 03, 2020 45.61 45.88 45.21 45.46 3,177,902 +0.57(+1.27%)
Nov 02, 2020 44.67 45.37 44.62 44.89 3,021,933 +0.80(+1.80%)
Oct 30, 2020 44.26 44.58 43.21 44.10 3,713,567 -0.50(-1.12%)
Oct 29, 2020 44.50 45.21 43.80 44.60 2,925,199 +0.61(+1.39%)
Oct 28, 2020 44.45 44.59 43.21 43.98 3,993,152 -1.38(-3.05%)
Oct 27, 2020 46.29 46.52 45.36 45.37 4,303,392 -0.85(-1.84%)
Oct 26, 2020 47.35 47.64 46.05 46.21 4,336,397 -1.57(-3.29%)
Oct 23, 2020 48.10 48.15 47.28 47.79 2,707,854 -0.11(-0.24%)
Oct 22, 2020 47.86 48.23 47.46 47.90 2,380,757 +0.29(+0.61%)
Oct 21, 2020 47.95 48.10 47.50 47.61 2,854,759 -0.20(-0.42%)
Oct 20, 2020 48.33 48.53 47.79 47.81 3,707,918 -0.21(-0.44%)
Oct 19, 2020 49.13 49.21 47.98 48.02 1,920,637 -0.76(-1.56%)
Oct 16, 2020 48.61 49.27 48.51 48.79 2,497,931 +0.33(+0.69%)
Oct 15, 2020 47.45 48.65 47.37 48.45 2,710,030 +0.26(+0.54%)
Oct 14, 2020 48.63 48.82 48.07 48.19 2,683,940 -0.23(-0.47%)
Oct 13, 2020 48.10 48.64 48.00 48.42 2,555,711 +0.34(+0.71%)
Oct 12, 2020 47.53 48.10 47.28 48.08 2,750,993 +0.22(+0.46%)
Oct 09, 2020 48.47 48.65 47.76 47.86 1,914,924 -0.32(-0.67%)
Oct 08, 2020 48.02 48.48 47.90 48.18 2,137,499 +0.55(+1.16%)
Oct 07, 2020 47.57 48.18 47.21 47.63 3,041,257 +0.37(+0.78%)
Oct 06, 2020 47.77 48.30 47.05 47.26 2,866,399 -0.22(-0.46%)
Oct 05, 2020 47.28 47.76 46.97 47.48 2,736,299 +0.53(+1.14%)
Oct 02, 2020 45.93 47.66 45.79 46.95 2,304,129 +0.15(+0.32%)
Oct 01, 2020 45.91 46.93 45.86 46.80 2,894,323 +1.15(+2.51%)
Sep 30, 2020 46.10 46.66 45.50 45.65 3,626,697 -0.45(-0.97%)
Sep 29, 2020 46.00 46.55 45.49 46.10 2,939,709 +0.04(+0.10%)
Sep 28, 2020 45.37 46.21 45.30 46.06 2,691,963 +1.32(+2.95%)
Sep 25, 2020 43.53 45.02 43.51 44.74 3,017,595 +1.05(+2.40%)
Sep 24, 2020 44.24 44.47 43.08 43.69 4,794,482 -0.73(-1.65%)
Sep 23, 2020 44.99 45.79 44.30 44.42 2,395,846 -0.45(-0.99%)
Sep 22, 2020 45.30 45.79 44.29 44.87 3,177,743 -0.38(-0.83%)
Sep 21, 2020 45.33 45.56 44.73 45.24 3,455,527 -0.85(-1.84%)
Sep 18, 2020 45.77 46.32 45.58 46.09 6,508,319 +0.44(+0.96%)
Sep 17, 2020 45.95 46.10 45.10 45.65 4,767,407 -1.16(-2.48%)
Sep 16, 2020 46.74 47.46 46.42 46.82 2,421,258 +0.29(+0.62%)
Sep 15, 2020 46.22 47.11 45.81 46.53 4,144,800 +0.46(+1.01%)
Sep 14, 2020 45.53 46.20 45.25 46.07 2,655,518 +1.05(+2.33%)
Sep 11, 2020 45.09 45.53 44.31 45.02 4,082,077 +0.04(+0.08%)
Sep 10, 2020 45.22 45.90 44.90 44.98 2,859,302 -0.16(-0.35%)
Sep 09, 2020 45.20 45.46 44.77 45.14 3,673,149 +0.41(+0.92%)
Sep 08, 2020 45.35 45.51 44.47 44.73 4,112,339 -1.62(-3.49%)
Sep 04, 2020 47.39 47.88 45.80 46.35 3,014,279 -0.76(-1.62%)
Sep 03, 2020 47.63 47.97 45.91 47.11 4,346,698 -0.52(-1.10%)
Sep 02, 2020 47.22 47.95 46.51 47.63 2,576,252 +0.65(+1.38%)
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.