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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Inc (NY: BX )

167.75 -3.79 (-2.21%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.747 7.872 7.614 7.768 3,945,030 -0.06(-0.74%)
Apr 29, 2008 7.827 7.935 7.747 7.827 2,891,710 -0.06(-0.74%)
Apr 28, 2008 7.989 8.226 7.810 7.885 5,504,014 -0.10(-1.30%)
Apr 25, 2008 7.802 7.989 7.802 7.989 4,305,515 +0.27(+3.50%)
Apr 24, 2008 7.569 7.906 7.535 7.718 3,127,449 +0.11(+1.51%)
Apr 23, 2008 7.660 7.831 7.581 7.604 2,457,914 -0.14(-1.86%)
Apr 22, 2008 7.781 7.906 7.698 7.747 3,174,811 -0.03(-0.43%)
Apr 21, 2008 7.860 7.989 7.648 7.781 2,908,248 -0.13(-1.68%)
Apr 18, 2008 7.968 8.072 7.818 7.914 7,709,112 +0.16(+2.09%)
Apr 17, 2008 7.381 7.906 7.257 7.752 8,665,819 +0.40(+5.49%)
Apr 16, 2008 7.427 7.469 7.265 7.348 5,653,272 +0.14(+1.90%)
Apr 15, 2008 7.157 7.290 7.136 7.211 3,570,375 +0.06(+0.81%)
Apr 14, 2008 7.386 7.386 7.111 7.152 4,575,724 -0.24(-3.21%)
Apr 11, 2008 7.573 7.573 7.306 7.390 5,036,152 -0.21(-2.74%)
Apr 10, 2008 7.668 7.731 7.556 7.598 3,725,690 -0.12(-1.62%)
Apr 09, 2008 7.760 7.968 7.535 7.723 5,692,853 -0.01(-0.16%)
Apr 08, 2008 7.901 7.901 7.656 7.735 5,673,316 -0.21(-2.62%)
Apr 07, 2008 7.881 8.043 7.735 7.943 8,865,009 +0.19(+2.41%)
Apr 04, 2008 7.381 7.810 7.381 7.756 9,613,223 +0.36(+4.90%)
Apr 03, 2008 7.352 7.490 7.240 7.394 6,389,596 +0.04(+0.51%)
Apr 02, 2008 7.157 7.456 7.053 7.356 12,153,447 +0.20(+2.85%)
Apr 01, 2008 6.699 7.248 6.620 7.152 12,840,575 +0.55(+8.25%)
Mar 31, 2008 6.462 6.641 6.408 6.607 6,732,851 +0.22(+3.45%)
Mar 28, 2008 6.470 6.628 6.250 6.387 5,001,388 +0.00(+0.07%)
Mar 27, 2008 6.716 6.774 6.354 6.383 6,776,941 -0.34(-5.07%)
Mar 26, 2008 6.741 6.824 6.645 6.724 7,334,380 -0.05(-0.68%)
Mar 25, 2008 6.599 6.899 6.508 6.770 8,779,395 +0.24(+3.63%)
Mar 24, 2008 6.566 6.637 6.429 6.533 7,623,177 +0.10(+1.62%)
Mar 21, 2008 6.075 6.445 5.987 6.429 8,675,618 +0.00(+0.00%)
Mar 20, 2008 6.075 6.445 5.987 6.429 8,674,416 +0.35(+5.68%)
Mar 19, 2008 6.241 6.408 6.008 6.083 8,818,264 -0.25(-3.88%)
Mar 18, 2008 6.158 6.657 5.921 6.329 17,473,236 +0.27(+4.54%)
Mar 17, 2008 6.200 6.304 5.576 6.054 21,319,722 -0.51(-7.79%)
Mar 14, 2008 6.982 7.053 6.379 6.566 9,648,499 -0.40(-5.79%)
Mar 13, 2008 6.662 7.011 6.458 6.969 8,984,281 +0.12(+1.70%)
Mar 12, 2008 6.703 7.053 6.574 6.853 10,223,553 +0.12(+1.73%)
Mar 11, 2008 6.616 6.799 6.304 6.736 19,550,456 +0.50(+7.93%)
Mar 10, 2008 5.987 6.283 5.750 6.241 21,049,528 +0.17(+2.88%)
Mar 07, 2008 6.200 6.262 5.892 6.067 17,228,252 -0.20(-3.12%)
Mar 06, 2008 6.462 6.530 6.220 6.262 12,222,325 -0.34(-5.17%)
Mar 05, 2008 6.645 6.678 6.445 6.603 5,706,468 +0.03(+0.51%)
Mar 04, 2008 6.691 6.782 6.354 6.570 12,480,871 -0.19(-2.77%)
Mar 03, 2008 6.795 6.886 6.666 6.757 5,480,735 -0.11(-1.58%)
Feb 29, 2008 7.073 7.219 6.761 6.865 9,514,839 -0.23(-3.28%)
Feb 28, 2008 7.157 7.273 7.078 7.098 6,188,848 -0.06(-0.81%)
Feb 27, 2008 7.148 7.319 6.907 7.157 9,151,475 +0.08(+1.18%)
Feb 26, 2008 6.624 7.394 6.624 7.073 16,529,421 +0.44(+6.58%)
Feb 25, 2008 6.528 6.741 6.412 6.637 9,654,284 +0.10(+1.46%)
Feb 22, 2008 6.682 6.682 6.345 6.541 10,161,655 -0.09(-1.32%)
Feb 21, 2008 6.782 6.824 6.582 6.628 6,604,521 -0.12(-1.85%)
Feb 20, 2008 6.678 6.770 6.533 6.753 11,026,599 +0.04(+0.62%)
Feb 19, 2008 7.011 7.011 6.662 6.711 10,229,396 -0.18(-2.66%)
Feb 18, 2008 7.007 7.073 6.865 6.895 0 +0.00(+0.00%)
Feb 15, 2008 7.007 7.073 6.865 6.895 6,990,479 -0.11(-1.54%)
Feb 14, 2008 7.323 7.327 6.919 7.003 11,806,909 -0.33(-4.54%)
Feb 13, 2008 7.415 7.427 7.202 7.336 5,978,788 +0.02(+0.23%)
Feb 12, 2008 7.469 7.673 7.298 7.319 9,782,124 -0.08(-1.07%)
Feb 11, 2008 7.361 7.444 7.219 7.398 5,005,800 +0.11(+1.54%)
Feb 08, 2008 7.419 7.477 7.281 7.286 5,121,262 -0.07(-0.96%)
Feb 07, 2008 7.344 7.490 7.281 7.356 7,620,728 -0.06(-0.79%)
Feb 06, 2008 7.594 7.662 7.348 7.415 5,625,722 -0.17(-2.20%)
Feb 05, 2008 7.743 7.781 7.552 7.581 7,494,163 -0.25(-3.24%)
Feb 04, 2008 7.747 7.901 7.660 7.835 4,913,812 +0.05(+0.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.