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 )

131.44 +0.55 (+0.42%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 48.53 49.34 48.39 49.22 2,879,717 +0.74(+1.52%)
Jun 29, 2020 47.41 48.59 46.93 48.48 3,060,663 +1.27(+2.69%)
Jun 26, 2020 49.23 49.65 47.17 47.21 4,040,592 -2.50(-5.03%)
Jun 25, 2020 47.73 49.78 47.61 49.71 4,076,354 +1.77(+3.70%)
Jun 24, 2020 49.10 49.10 47.26 47.94 4,508,988 -1.63(-3.29%)
Jun 23, 2020 50.08 50.42 49.38 49.58 3,505,291 +0.23(+0.46%)
Jun 22, 2020 50.25 50.44 48.79 49.35 4,920,902 -1.90(-3.71%)
Jun 19, 2020 50.82 51.25 49.20 51.25 6,487,395 +1.17(+2.34%)
Jun 18, 2020 49.25 50.56 48.84 50.08 3,205,110 +0.49(+0.98%)
Jun 17, 2020 50.38 50.56 49.49 49.59 2,619,257 -0.36(-0.71%)
Jun 16, 2020 50.77 51.04 49.18 49.95 3,470,000 +0.74(+1.50%)
Jun 15, 2020 47.01 49.57 46.56 49.21 3,288,269 +0.80(+1.65%)
Jun 12, 2020 49.22 49.58 47.48 48.41 3,220,156 +0.37(+0.78%)
Jun 11, 2020 48.65 49.04 47.60 48.04 5,255,445 -2.62(-5.18%)
Jun 10, 2020 50.90 51.47 50.21 50.66 3,088,875 -0.03(-0.05%)
Jun 09, 2020 50.49 51.26 50.00 50.69 3,469,467 -0.96(-1.85%)
Jun 08, 2020 51.50 51.69 50.83 51.64 4,240,008 +0.43(+0.85%)
Jun 05, 2020 52.03 52.29 50.85 51.21 4,592,000 +0.40(+0.79%)
Jun 04, 2020 51.00 51.37 50.15 50.81 4,314,507 -0.62(-1.20%)
Jun 03, 2020 50.82 51.58 50.52 51.43 4,633,899 +1.18(+2.35%)
Jun 02, 2020 50.01 50.68 49.58 50.24 3,185,889 +0.55(+1.10%)
Jun 01, 2020 49.21 49.95 48.74 49.70 2,781,035 +0.36(+0.72%)
May 29, 2020 49.02 49.90 48.43 49.34 4,291,661 +0.12(+0.25%)
May 28, 2020 49.51 50.22 48.83 49.22 4,569,229 +0.17(+0.35%)
May 27, 2020 50.09 50.59 48.44 49.05 5,674,408 +0.22(+0.44%)
May 26, 2020 48.21 49.29 47.99 48.83 5,462,508 +1.96(+4.19%)
May 22, 2020 46.56 46.92 46.16 46.87 3,527,402 +0.30(+0.63%)
May 21, 2020 46.88 47.14 45.96 46.57 3,933,979 -0.56(-1.20%)
May 20, 2020 46.91 47.34 46.51 47.13 4,014,580 +1.22(+2.65%)
May 19, 2020 46.39 47.94 45.92 45.92 4,246,594 -0.62(-1.33%)
May 18, 2020 46.04 46.88 45.69 46.54 5,170,187 +2.17(+4.90%)
May 15, 2020 43.56 44.65 43.08 44.36 3,939,404 +0.41(+0.93%)
May 14, 2020 42.62 44.03 41.52 43.96 6,119,843 +0.42(+0.96%)
May 13, 2020 45.30 45.50 42.75 43.54 6,766,356 -2.04(-4.48%)
May 12, 2020 46.47 46.94 45.57 45.58 5,780,281 -0.60(-1.30%)
May 11, 2020 45.61 46.33 45.24 46.18 6,346,636 +0.25(+0.55%)
May 08, 2020 46.14 46.39 45.66 45.93 4,360,731 +0.07(+0.15%)
May 07, 2020 45.26 46.31 45.17 45.86 5,573,938 +1.39(+3.13%)
May 06, 2020 44.30 44.77 43.73 44.47 8,380,102 +0.46(+1.05%)
May 05, 2020 43.65 44.87 43.52 44.01 4,320,337 +1.05(+2.45%)
May 04, 2020 42.39 43.25 42.11 42.96 4,725,407 -0.84(-1.92%)
May 01, 2020 43.69 44.16 43.14 43.80 4,514,067 -1.24(-2.76%)
Apr 30, 2020 45.85 46.58 44.34 45.04 5,459,339 -1.62(-3.47%)
Apr 29, 2020 45.29 47.52 45.25 46.66 7,678,681 +2.35(+5.29%)
Apr 28, 2020 45.27 45.99 43.89 44.32 4,957,651 +0.01(+0.02%)
Apr 27, 2020 42.18 44.45 42.11 44.31 6,681,685 +2.55(+6.11%)
Apr 24, 2020 42.64 42.64 41.17 41.76 5,518,329 +0.00(+0.00%)
Apr 23, 2020 40.71 42.91 40.15 41.76 7,940,996 +1.81(+4.53%)
Apr 22, 2020 40.24 40.74 39.76 39.95 3,891,674 +0.72(+1.82%)
Apr 21, 2020 39.52 40.13 38.84 39.23 7,548,220 -2.31(-5.56%)
Apr 20, 2020 41.89 42.16 40.87 41.54 5,857,469 -1.58(-3.66%)
Apr 17, 2020 42.64 43.33 41.15 43.12 9,724,433 +1.77(+4.27%)
Apr 16, 2020 39.83 41.51 39.24 41.35 6,320,456 +2.12(+5.41%)
Apr 15, 2020 40.05 40.75 38.93 39.23 9,836,295 -2.12(-5.13%)
Apr 14, 2020 42.35 43.37 41.33 41.35 8,309,731 +0.33(+0.80%)
Apr 13, 2020 42.38 42.66 39.14 41.02 7,937,447 -1.37(-3.23%)
Apr 09, 2020 42.26 44.48 41.82 42.39 10,925,431 +1.90(+4.68%)
Apr 08, 2020 40.08 41.94 39.58 40.50 6,431,660 +1.16(+2.94%)
Apr 07, 2020 43.11 45.43 39.18 39.34 10,322,812 -0.81(-2.02%)
Apr 06, 2020 37.67 40.43 37.60 40.15 10,545,890 +4.16(+11.57%)
Apr 03, 2020 35.57 36.37 35.38 35.99 8,395,390 +0.47(+1.34%)
Apr 02, 2020 34.84 36.77 33.84 35.51 8,632,750 +0.34(+0.96%)
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.