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:

The Blackstone Group LP (NY: BX )

54.73 USD +0.29 (+0.53%)
Streaming Delayed Price Updated: 1:31 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 54.82 55.00 54.31 54.44 2,496,783 -0.23(-0.42%)
Oct 20, 2020 55.26 55.49 54.64 54.67 3,242,959 -0.24(-0.44%)
Oct 19, 2020 56.17 56.27 54.86 54.91 1,679,797 -0.87(-1.56%)
Oct 16, 2020 55.58 56.33 55.47 55.78 2,184,700 +0.38(+0.69%)
Oct 15, 2020 54.25 55.63 54.16 55.40 2,370,203 +0.30(+0.54%)
Oct 14, 2020 55.60 55.82 54.97 55.10 2,347,384 -0.26(-0.47%)
Oct 13, 2020 55.00 55.61 54.88 55.36 2,235,235 +0.39(+0.71%)
Oct 12, 2020 54.35 55.00 54.06 54.97 2,406,029 +0.25(+0.46%)
Oct 09, 2020 55.42 55.63 54.61 54.72 1,674,800 -0.37(-0.67%)
Oct 08, 2020 54.91 55.43 54.77 55.09 1,869,465 +0.63(+1.16%)
Oct 07, 2020 54.39 55.09 53.98 54.46 2,659,895 +0.42(+0.78%)
Oct 06, 2020 54.62 55.22 53.80 54.04 2,506,964 -0.25(-0.46%)
Oct 05, 2020 54.06 54.61 53.70 54.29 2,393,178 +0.61(+1.14%)
Oct 02, 2020 52.51 54.49 52.35 53.68 2,015,200 +0.17(+0.32%)
Oct 01, 2020 52.49 53.66 52.43 53.51 2,531,386 +1.31(+2.51%)
Sep 30, 2020 52.71 53.35 52.02 52.20 3,171,923 -0.51(-0.97%)
Sep 29, 2020 52.59 53.22 52.01 52.71 2,571,081 +0.05(+0.09%)
Sep 28, 2020 51.88 52.84 51.79 52.66 2,354,401 +1.51(+2.95%)
Sep 25, 2020 49.77 51.47 49.75 51.15 2,639,200 +1.20(+2.40%)
Sep 24, 2020 50.58 50.85 49.26 49.95 4,193,272 -0.84(-1.65%)
Sep 23, 2020 51.44 52.36 50.65 50.79 2,095,416 -0.51(-0.99%)
Sep 22, 2020 51.80 52.36 50.64 51.30 2,779,266 -0.43(-0.83%)
Sep 21, 2020 51.83 52.09 51.14 51.73 3,022,217 -0.97(-1.84%)
Sep 18, 2020 52.33 52.96 52.12 52.70 5,692,200 +0.50(+0.96%)
Sep 17, 2020 52.54 52.71 51.57 52.20 4,169,592 -1.33(-2.48%)
Sep 16, 2020 53.44 54.26 53.07 53.53 2,117,642 +0.33(+0.62%)
Sep 15, 2020 52.85 53.87 52.38 53.20 3,625,058 +0.53(+1.01%)
Sep 14, 2020 52.06 52.83 51.74 52.67 2,322,526 +1.20(+2.33%)
Sep 11, 2020 51.56 52.06 50.66 51.47 3,570,200 +0.04(+0.08%)
Sep 10, 2020 51.70 52.48 51.34 51.43 2,500,757 -0.18(-0.35%)
Sep 09, 2020 51.68 51.98 51.19 51.61 3,212,550 +0.47(+0.92%)
Sep 08, 2020 51.85 52.04 50.85 51.14 3,596,667 -1.85(-3.49%)
Sep 04, 2020 54.18 54.75 52.37 52.99 2,636,300 -0.87(-1.62%)
Sep 03, 2020 54.46 54.85 52.49 53.86 3,801,639 -0.60(-1.10%)
Sep 02, 2020 53.99 54.82 53.18 54.46 2,253,200 +0.74(+1.38%)
Sep 01, 2020 53.30 53.74 52.94 53.72 2,667,581 +0.77(+1.45%)
Aug 31, 2020 53.04 53.45 52.69 52.95 2,610,360 +0.00(+0.00%)
Aug 28, 2020 53.70 53.74 52.81 52.95 3,153,800 -0.59(-1.10%)
Aug 27, 2020 53.93 54.28 53.41 53.54 2,764,848 -0.54(-1.00%)
Aug 26, 2020 53.03 54.19 52.67 54.08 2,993,616 +1.05(+1.98%)
Aug 25, 2020 53.66 53.66 52.66 53.03 2,312,702 -0.27(-0.51%)
Aug 24, 2020 53.32 53.60 52.76 53.30 2,365,857 +0.33(+0.62%)
Aug 21, 2020 52.67 53.35 52.56 52.97 2,377,100 +0.48(+0.91%)
Aug 20, 2020 53.51 53.93 52.44 52.49 2,581,166 -1.50(-2.78%)
Aug 19, 2020 53.95 54.55 53.68 53.99 2,341,306 +0.43(+0.80%)
Aug 18, 2020 53.39 53.99 53.37 53.56 2,371,542 +0.18(+0.34%)
Aug 17, 2020 52.84 53.64 52.74 53.38 1,855,148 +0.64(+1.21%)
Aug 14, 2020 53.05 53.30 52.71 52.74 1,713,800 -0.44(-0.83%)
Aug 13, 2020 52.55 53.36 52.55 53.18 1,897,636 +0.32(+0.61%)
Aug 12, 2020 53.29 53.71 52.70 52.86 2,028,940 +0.35(+0.67%)
Aug 11, 2020 52.59 53.74 52.41 52.51 4,034,565 +0.18(+0.34%)
Aug 10, 2020 52.70 52.72 51.77 52.33 4,083,800 -0.19(-0.36%)
Aug 07, 2020 52.86 53.15 52.35 52.52 2,278,800 -0.48(-0.91%)
Aug 06, 2020 52.82 53.59 52.71 53.00 3,051,073 +0.06(+0.11%)
Aug 05, 2020 52.42 53.20 52.05 52.94 4,855,291 +0.78(+1.50%)
Aug 04, 2020 52.76 52.99 51.81 52.16 4,548,794 -0.90(-1.70%)
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.