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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 98.67 100.80 93.87 94.02 5,520,111 -5.00(-5.05%)
Apr 28, 2022 99.66 100.50 95.35 99.02 4,593,901 +0.75(+0.76%)
Apr 27, 2022 98.45 100.53 97.12 98.27 3,355,227 +0.17(+0.18%)
Apr 26, 2022 102.28 102.79 97.99 98.09 4,293,178 -4.79(-4.66%)
Apr 25, 2022 100.12 103.11 96.77 102.89 5,103,582 +1.77(+1.75%)
Apr 22, 2022 103.32 104.63 101.07 101.12 10,007,545 -1.86(-1.80%)
Apr 21, 2022 115.31 115.94 102.58 102.98 9,084,203 -7.11(-6.45%)
Apr 20, 2022 108.53 111.78 107.80 110.08 5,725,427 +2.66(+2.48%)
Apr 19, 2022 102.67 107.88 102.37 107.42 3,614,320 +5.02(+4.90%)
Apr 18, 2022 103.14 103.64 101.08 102.40 2,573,738 -0.91(-0.88%)
Apr 14, 2022 106.90 107.43 103.23 103.31 2,870,379 -3.16(-2.97%)
Apr 13, 2022 104.04 106.57 103.72 106.47 3,226,777 +2.75(+2.65%)
Apr 12, 2022 105.17 107.89 102.76 103.72 3,220,273 +0.58(+0.56%)
Apr 11, 2022 103.47 104.36 101.81 103.14 4,098,965 -1.98(-1.89%)
Apr 08, 2022 105.71 108.17 104.92 105.12 2,947,746 -0.61(-0.58%)
Apr 07, 2022 106.07 107.05 103.01 105.74 6,606,118 -2.38(-2.20%)
Apr 06, 2022 112.47 112.47 107.10 108.11 5,239,109 -4.91(-4.34%)
Apr 05, 2022 118.62 119.00 112.48 113.03 3,991,477 -6.36(-5.33%)
Apr 04, 2022 117.77 121.55 117.70 119.39 2,912,182 +2.23(+1.90%)
Apr 01, 2022 116.42 117.19 115.30 117.16 2,484,509 +1.09(+0.94%)
Mar 31, 2022 117.08 118.78 116.05 116.07 4,630,609 -0.27(-0.23%)
Mar 30, 2022 119.67 119.70 115.70 116.33 3,803,339 -4.16(-3.45%)
Mar 29, 2022 116.62 121.21 116.33 120.50 5,518,944 +6.63(+5.82%)
Mar 28, 2022 113.88 115.46 111.52 113.87 2,809,436 +0.67(+0.59%)
Mar 25, 2022 115.10 115.87 112.44 113.20 2,938,875 -1.74(-1.51%)
Mar 24, 2022 114.56 115.43 112.84 114.94 2,964,557 +1.76(+1.55%)
Mar 23, 2022 114.32 115.68 112.80 113.18 2,630,598 -2.15(-1.86%)
Mar 22, 2022 113.35 116.31 112.62 115.33 3,968,857 +3.21(+2.86%)
Mar 21, 2022 111.57 113.64 110.12 112.12 5,203,712 -0.21(-0.19%)
Mar 18, 2022 110.39 113.23 109.82 112.33 11,591,397 +2.67(+2.43%)
Mar 17, 2022 105.22 110.34 104.98 109.66 5,466,870 +3.55(+3.34%)
Mar 16, 2022 103.04 107.52 101.17 106.11 6,694,853 +5.79(+5.77%)
Mar 15, 2022 101.16 101.86 99.10 100.32 4,767,383 +0.88(+0.88%)
Mar 14, 2022 105.24 105.84 99.04 99.45 6,080,667 -6.67(-6.28%)
Mar 11, 2022 108.30 108.84 106.00 106.11 3,274,166 -0.74(-0.69%)
Mar 10, 2022 104.16 107.59 103.15 106.85 3,526,594 +0.66(+0.62%)
Mar 09, 2022 105.36 107.30 103.25 106.19 4,397,007 +6.88(+6.92%)
Mar 08, 2022 99.87 102.94 97.33 99.32 6,510,695 -0.38(-0.39%)
Mar 07, 2022 109.08 110.03 99.68 99.70 9,050,315 -11.08(-10.00%)
Mar 04, 2022 113.52 114.29 108.70 110.78 7,184,458 -4.29(-3.73%)
Mar 03, 2022 118.99 119.78 114.41 115.07 4,083,094 -4.00(-3.36%)
Mar 02, 2022 114.61 119.83 113.46 119.07 4,473,676 +5.91(+5.22%)
Mar 01, 2022 115.69 117.36 112.55 113.16 3,619,949 -3.39(-2.91%)
Feb 28, 2022 115.05 117.50 114.85 116.55 4,724,511 -1.20(-1.02%)
Feb 25, 2022 112.58 118.20 115.01 117.75 5,900,500 +6.86(+6.18%)
Feb 24, 2022 105.35 111.62 103.47 110.89 6,526,191 +0.41(+0.37%)
Feb 23, 2022 112.74 114.88 110.14 110.48 3,206,198 -0.72(-0.65%)
Feb 22, 2022 111.71 114.29 109.59 111.20 3,794,509 -2.05(-1.81%)
Feb 18, 2022 113.25 0 +1.12(+1.00%)
Feb 17, 2022 114.83 115.99 111.95 112.13 3,071,870 -3.79(-3.27%)
Feb 16, 2022 113.65 116.66 112.55 115.92 3,195,161 +1.67(+1.46%)
Feb 15, 2022 114.57 115.00 112.66 114.25 5,488,483 +3.43(+3.09%)
Feb 14, 2022 112.90 113.66 109.63 110.82 7,137,981 -2.17(-1.92%)
Feb 11, 2022 120.51 121.38 112.03 112.99 10,072,372 -10.02(-8.15%)
Feb 10, 2022 120.25 126.44 118.72 123.01 6,651,071 -0.06(-0.05%)
Feb 09, 2022 119.97 123.42 119.40 123.07 8,219,261 +5.39(+4.58%)
Feb 08, 2022 119.24 119.63 115.56 117.69 5,036,987 -2.68(-2.23%)
Feb 07, 2022 120.29 121.20 118.18 120.37 5,491,723 -0.56(-0.46%)
Feb 04, 2022 121.15 121.90 119.11 120.92 6,160,070 -0.36(-0.29%)
Feb 03, 2022 122.07 121.28 6,018,927 -3.52(-2.82%)
Feb 02, 2022 123.78 125.68 121.40 124.80 5,695,009 +2.74(+2.24%)
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.