Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Blackstone Inc (NY: BX )

167.75 -3.79 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 170.49 171.26 167.59 167.75 3,472,569 -3.79(-2.21%)
Oct 30, 2024 169.84 173.26 169.69 171.54 2,500,841 +1.73(+1.02%)
Oct 29, 2024 168.91 169.93 168.15 169.81 2,313,650 -0.16(-0.09%)
Oct 28, 2024 168.71 170.66 167.97 169.97 2,141,329 +2.47(+1.47%)
Oct 25, 2024 170.54 171.17 167.08 167.50 2,831,110 -2.16(-1.27%)
Oct 24, 2024 170.54 171.99 167.96 169.66 3,531,273 +2.74(+1.64%)
Oct 23, 2024 168.37 170.45 165.04 166.92 3,167,660 -1.58(-0.94%)
Oct 22, 2024 170.49 170.91 166.91 168.50 2,925,884 -2.27(-1.33%)
Oct 21, 2024 171.50 174.16 170.40 170.77 3,386,726 -1.59(-0.92%)
Oct 18, 2024 171.59 175.94 170.06 172.36 5,749,175 +2.63(+1.55%)
Oct 17, 2024 164.35 172.25 164.29 169.73 9,088,318 +10.02(+6.27%)
Oct 16, 2024 157.38 160.39 157.06 159.71 3,961,797 +3.39(+2.17%)
Oct 15, 2024 156.55 157.55 155.11 156.32 2,615,736 +0.83(+0.53%)
Oct 14, 2024 153.95 155.81 153.56 155.49 2,576,842 +2.45(+1.60%)
Oct 11, 2024 150.02 153.45 149.78 153.04 2,205,616 +4.01(+2.69%)
Oct 10, 2024 147.95 150.21 147.24 149.03 2,460,650 +0.61(+0.41%)
Oct 09, 2024 148.00 149.50 146.97 148.42 2,847,405 -1.02(-0.68%)
Oct 08, 2024 150.04 150.43 148.40 149.44 1,577,603 +0.37(+0.25%)
Oct 07, 2024 151.17 151.83 148.30 149.07 2,101,283 -2.85(-1.88%)
Oct 04, 2024 153.05 153.55 150.19 151.92 2,071,673 +0.72(+0.48%)
Oct 03, 2024 151.73 152.54 149.79 151.20 2,109,472 -1.01(-0.66%)
Oct 02, 2024 150.82 153.40 150.82 152.21 1,862,802 +0.36(+0.24%)
Oct 01, 2024 153.11 153.11 149.88 151.85 2,949,284 -1.28(-0.84%)
Sep 30, 2024 153.92 154.43 151.20 153.13 3,110,219 -1.81(-1.17%)
Sep 27, 2024 154.24 155.86 153.64 154.94 2,170,592 +1.47(+0.96%)
Sep 26, 2024 154.60 155.03 152.21 153.47 3,155,332 +0.70(+0.46%)
Sep 25, 2024 156.90 157.91 152.22 152.77 3,918,361 -4.78(-3.03%)
Sep 24, 2024 157.25 158.16 156.18 157.55 2,227,429 +0.34(+0.22%)
Sep 23, 2024 158.92 160.21 156.50 157.21 3,485,413 -0.91(-0.58%)
Sep 20, 2024 159.84 161.25 157.83 158.12 5,540,474 -1.54(-0.96%)
Sep 19, 2024 159.80 160.24 155.92 159.66 4,707,183 +4.73(+3.05%)
Sep 18, 2024 155.30 157.76 152.69 154.93 3,922,563 -0.12(-0.08%)
Sep 17, 2024 155.35 156.46 153.73 155.05 3,922,516 +0.49(+0.32%)
Sep 16, 2024 151.56 155.18 150.86 154.56 4,426,254 +3.37(+2.23%)
Sep 13, 2024 148.00 151.87 147.75 151.19 4,681,226 +4.69(+3.20%)
Sep 12, 2024 144.05 146.98 142.71 146.50 3,541,902 +3.23(+2.25%)
Sep 11, 2024 141.89 143.43 138.24 143.27 3,145,111 +1.06(+0.75%)
Sep 10, 2024 140.29 142.50 138.17 142.21 2,684,672 +2.44(+1.75%)
Sep 09, 2024 138.73 140.78 138.46 139.77 2,133,664 +2.65(+1.93%)
Sep 06, 2024 138.61 140.10 135.63 137.12 2,577,891 -1.15(-0.83%)
Sep 05, 2024 138.67 140.89 137.73 138.27 2,234,603 +0.42(+0.30%)
Sep 04, 2024 137.65 138.97 136.59 137.85 1,703,738 -0.29(-0.21%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.