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 )

127.88 -3.43 (-2.61%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.84	19.18	18.14	18.31	2,858,223	-0.03(-0.18%)
Nov 29, 2007	18.09	18.87	17.90	18.34	4,324,110	+0.47(+2.66%)
Nov 28, 2007	17.58	18.27	17.40	17.87	3,637,957	+0.52(+3.02%)
Nov 27, 2007	17.23	17.86	17.06	17.35	2,476,028	+0.20(+1.17%)
Nov 26, 2007	17.90	17.90	17.11	17.15	2,999,095	-0.47(-2.65%)
Nov 23, 2007	17.98	17.98	17.56	17.61	1,333,845	+0.12(+0.67%)
Nov 21, 2007	17.72	17.73	16.98	17.50	5,848,478	-0.41(-2.28%)
Nov 20, 2007	18.66	18.79	17.73	17.90	4,492,569	-0.54(-2.93%)
Nov 19, 2007	18.99	19.19	18.31	18.44	4,026,485	-0.76(-3.94%)
Nov 16, 2007	19.24	19.38	18.74	19.20	2,957,996	-0.04(-0.22%)
Nov 15, 2007	18.56	19.31	18.56	19.24	4,239,615	+0.70(+3.77%)
Nov 14, 2007	19.50	19.50	18.48	18.54	4,824,318	-0.43(-2.28%)
Nov 13, 2007	18.52	19.33	18.52	18.98	4,022,254	+0.45(+2.43%)
Nov 12, 2007	18.14	19.22	17.94	18.53	11,454,671	-1.68(-8.32%)
Nov 09, 2007	20.04	20.97	19.52	20.21	3,808,758	+0.15(+0.75%)
Nov 08, 2007	19.19	20.39	19.19	20.06	5,186,693	+0.78(+4.06%)
Nov 07, 2007	19.68	19.68	19.19	19.28	2,072,309	-0.42(-2.15%)
Nov 06, 2007	19.98	20.28	19.48	19.70	3,320,753	-0.22(-1.13%)
Nov 05, 2007	19.61	20.23	19.61	19.93	2,522,960	-0.12(-0.62%)
Nov 02, 2007	20.81	20.82	19.88	20.05	5,135,703	-0.65(-3.14%)

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