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 (%)
Apr 28, 2023 83.02 87.12 82.99 86.13 5,173,081 +2.90(+3.49%)
Apr 27, 2023 82.06 83.50 81.57 83.22 3,285,586 +1.75(+2.15%)
Apr 26, 2023 82.47 83.62 81.23 81.48 3,158,732 -1.07(-1.30%)
Apr 25, 2023 84.66 84.66 82.23 82.55 3,928,409 -2.09(-2.47%)
Apr 24, 2023 85.43 85.65 84.05 84.64 3,683,416 -0.79(-0.93%)
Apr 21, 2023 87.51 87.77 85.25 85.43 5,123,094 -2.38(-2.71%)
Apr 20, 2023 87.33 90.65 86.72 87.81 5,977,789 -0.58(-0.66%)
Apr 19, 2023 86.45 89.05 86.22 88.39 6,539,729 +1.00(+1.15%)
Apr 18, 2023 86.43 88.58 85.91 87.39 10,776,688 +4.08(+4.90%)
Apr 17, 2023 81.27 83.33 80.67 83.31 3,823,281 +1.82(+2.24%)
Apr 14, 2023 80.52 81.56 79.62 81.49 3,000,633 +0.96(+1.20%)
Apr 13, 2023 80.24 81.05 78.64 80.52 3,784,690 +1.62(+2.06%)
Apr 12, 2023 80.81 81.25 78.74 78.90 3,656,289 -0.75(-0.95%)
Apr 11, 2023 78.31 80.71 78.23 79.65 3,716,746 +1.73(+2.22%)
Apr 10, 2023 77.91 78.97 77.37 77.92 3,026,222 -0.57(-0.73%)
Apr 06, 2023 77.59 78.83 77.42 78.50 3,139,368 +0.74(+0.96%)
Apr 05, 2023 76.68 77.89 75.73 77.75 4,938,299 +0.20(+0.26%)
Apr 04, 2023 81.48 81.48 77.34 77.55 6,284,287 -3.59(-4.43%)
Apr 03, 2023 82.73 83.18 79.15 81.14 5,704,011 -2.75(-3.28%)
Mar 31, 2023 83.02 84.31 82.33 83.89 3,704,701 +2.00(+2.44%)
Mar 30, 2023 82.17 83.12 80.94 81.90 3,816,948 +0.54(+0.67%)
Mar 29, 2023 81.18 81.68 80.00 81.35 2,872,213 +1.45(+1.82%)
Mar 28, 2023 80.45 81.00 78.65 79.90 3,163,623 -0.51(-0.63%)
Mar 27, 2023 82.14 82.15 79.12 80.41 3,971,602 +0.24(+0.30%)
Mar 24, 2023 78.38 80.24 77.16 80.17 5,451,761 -0.49(-0.60%)
Mar 23, 2023 81.22 83.49 79.55 80.66 4,991,719 +0.45(+0.56%)
Mar 22, 2023 82.98 83.83 79.98 80.21 4,494,884 -2.77(-3.34%)
Mar 21, 2023 80.77 83.13 80.55 82.98 4,469,919 +4.14(+5.26%)
Mar 20, 2023 80.80 81.19 77.55 78.83 7,300,015 -2.24(-2.77%)
Mar 17, 2023 84.03 84.68 79.09 81.08 35,586,820 -2.26(-2.72%)
Mar 16, 2023 81.66 85.21 81.40 83.34 6,308,823 +0.56(+0.68%)
Mar 15, 2023 80.67 83.30 79.73 82.78 7,790,966 +0.44(+0.53%)
Mar 14, 2023 82.91 84.04 81.40 82.34 9,478,146 +2.61(+3.27%)
Mar 13, 2023 73.91 80.52 72.77 79.73 13,398,349 +3.11(+4.06%)
Mar 10, 2023 80.22 81.31 75.57 76.62 14,624,556 -4.56(-5.61%)
Mar 09, 2023 86.60 87.57 80.91 81.17 7,511,549 -6.23(-7.12%)
Mar 08, 2023 85.86 87.78 85.76 87.40 2,319,513 +1.95(+2.28%)
Mar 07, 2023 86.97 87.63 85.35 85.45 3,453,992 -1.96(-2.24%)
Mar 06, 2023 86.91 88.42 86.43 87.41 3,304,200 +0.29(+0.33%)
Mar 03, 2023 85.55 87.17 83.43 87.12 3,892,705 +2.06(+2.43%)
Mar 02, 2023 83.66 85.50 82.73 85.06 4,302,345 -0.69(-0.80%)
Mar 01, 2023 86.72 87.45 85.52 85.75 3,288,457 -0.97(-1.12%)
Feb 28, 2023 86.07 87.40 85.39 86.72 2,884,022 +0.83(+0.97%)
Feb 27, 2023 86.68 87.12 85.34 85.89 2,500,315 +0.83(+0.98%)
Feb 24, 2023 85.40 85.43 83.86 85.06 3,630,635 -1.87(-2.15%)
Feb 23, 2023 87.76 87.90 85.45 86.93 3,150,218 +0.11(+0.13%)
Feb 22, 2023 86.54 87.69 85.69 86.82 2,684,538 +0.16(+0.19%)
Feb 21, 2023 87.39 87.96 85.99 86.65 3,279,679 -2.66(-2.98%)
Feb 17, 2023 89.25 89.81 87.80 89.32 4,974,687 -0.88(-0.97%)
Feb 16, 2023 90.41 91.65 88.75 90.20 2,895,991 -2.09(-2.27%)
Feb 15, 2023 91.69 93.12 91.48 92.29 4,067,107 -0.13(-0.14%)
Feb 14, 2023 90.64 93.56 90.39 92.42 4,093,755 +0.32(+0.34%)
Feb 13, 2023 89.05 92.22 89.05 92.11 4,925,089 +3.16(+3.55%)
Feb 10, 2023 86.45 88.97 85.79 88.95 3,266,772 +1.20(+1.37%)
Feb 09, 2023 90.93 91.65 86.83 87.74 4,494,403 -2.63(-2.91%)
Feb 08, 2023 91.41 92.73 90.26 90.37 2,508,877 -2.00(-2.16%)
Feb 07, 2023 90.94 93.31 90.20 92.36 2,810,331 +0.95(+1.03%)
Feb 06, 2023 91.26 91.52 89.61 91.42 4,069,238 -1.35(-1.45%)
Feb 03, 2023 91.51 95.53 90.93 92.77 5,199,624 -1.90(-2.01%)
Feb 02, 2023 94.40 96.57 93.98 94.67 9,277,335 +2.67(+2.90%)
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.