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 (%)
May 29, 2009 5.136 5.200 4.917 4.995 4,924,873 -0.12(-2.32%)
May 28, 2009 5.127 5.173 5.018 5.113 12,616,426 +0.04(+0.72%)
May 27, 2009 5.205 5.291 4.995 5.077 8,506,435 -0.01(-0.18%)
May 26, 2009 4.851 5.193 4.851 5.086 6,875,750 +0.11(+2.23%)
May 22, 2009 4.926 5.002 4.842 4.975 3,580,870 +0.19(+3.90%)
May 21, 2009 4.890 5.033 4.722 4.788 6,442,716 -0.19(-3.75%)
May 20, 2009 5.237 5.415 4.917 4.975 6,301,603 -0.16(-3.20%)
May 19, 2009 5.459 5.486 5.113 5.139 6,024,906 -0.26(-4.85%)
May 18, 2009 5.250 5.490 5.197 5.401 7,196,898 +0.28(+5.56%)
May 15, 2009 5.068 5.259 5.059 5.117 4,309,651 -0.03(-0.60%)
May 14, 2009 5.064 5.317 4.886 5.148 5,751,719 -0.02(-0.34%)
May 13, 2009 5.424 5.503 5.108 5.166 8,364,440 -0.46(-8.21%)
May 12, 2009 5.699 5.828 5.561 5.628 6,164,616 +0.01(+0.24%)
May 11, 2009 5.930 6.063 5.552 5.615 8,628,844 -0.53(-8.67%)
May 08, 2009 5.690 6.263 5.690 6.148 10,047,369 +0.60(+10.81%)
May 07, 2009 6.121 6.307 5.530 5.548 20,372,104 -0.30(-5.09%)
May 06, 2009 5.721 6.414 5.672 5.845 37,006,332 +0.44(+8.22%)
May 05, 2009 5.272 5.455 5.064 5.401 10,322,452 +0.12(+2.18%)
May 04, 2009 5.086 5.290 5.044 5.286 11,881,019 +0.28(+5.50%)
May 01, 2009 4.313 5.108 4.273 5.010 18,221,682 +0.66(+15.22%)
Apr 30, 2009 4.082 4.442 4.078 4.349 13,656,814 +0.39(+9.75%)
Apr 29, 2009 3.691 3.998 3.691 3.962 6,029,220 +0.28(+7.47%)
Apr 28, 2009 3.567 3.727 3.558 3.687 4,413,250 +0.02(+0.61%)
Apr 27, 2009 3.798 3.798 3.638 3.665 4,637,061 -0.22(-5.71%)
Apr 24, 2009 3.709 3.984 3.607 3.887 9,283,608 +0.20(+5.30%)
Apr 23, 2009 3.536 3.780 3.474 3.691 5,822,122 +0.19(+5.46%)
Apr 22, 2009 3.291 3.589 3.291 3.500 5,885,845 +0.10(+2.87%)
Apr 21, 2009 3.296 3.465 3.158 3.402 7,808,621 +0.05(+1.46%)
Apr 20, 2009 3.727 3.789 3.340 3.354 7,714,559 -0.50(-12.92%)
Apr 17, 2009 3.984 4.024 3.798 3.851 4,849,452 -0.10(-2.58%)
Apr 16, 2009 3.998 4.078 3.776 3.953 6,877,635 +0.02(+0.45%)
Apr 15, 2009 3.625 3.998 3.585 3.935 7,889,831 +0.22(+5.85%)
Apr 14, 2009 3.487 3.864 3.411 3.718 12,279,836 +0.25(+7.31%)
Apr 13, 2009 3.398 3.500 3.269 3.465 5,766,780 +0.08(+2.23%)
Apr 09, 2009 3.442 3.620 3.376 3.389 7,688,406 +0.16(+4.95%)
Apr 08, 2009 3.220 3.287 3.114 3.229 4,161,632 +0.01(+0.41%)
Apr 07, 2009 3.362 3.362 3.167 3.216 4,789,876 -0.24(-7.06%)
Apr 06, 2009 3.447 3.505 3.385 3.460 2,668,552 -0.12(-3.47%)
Apr 03, 2009 3.469 3.625 3.345 3.585 5,363,282 +0.11(+3.07%)
Apr 02, 2009 3.487 3.642 3.407 3.478 11,669,170 +0.22(+6.82%)
Apr 01, 2009 3.158 3.354 3.060 3.256 6,044,164 +0.04(+1.10%)
Mar 31, 2009 3.087 3.309 3.087 3.220 7,801,964 +0.18(+5.99%)
Mar 30, 2009 3.203 3.243 2.976 3.038 12,253,790 -0.47(-13.42%)
Mar 26, 2009 3.602 3.651 3.309 3.509 11,458,094 +0.05(+1.41%)
Mar 25, 2009 3.869 3.918 3.309 3.460 20,037,636 -0.19(-5.23%)
Mar 24, 2009 3.616 4.082 3.576 3.651 23,999,298 +0.18(+5.25%)
Mar 23, 2009 3.509 3.593 3.331 3.469 22,858,622 +0.67(+23.97%)
Mar 20, 2009 2.932 2.985 2.723 2.798 4,053,517 -0.09(-3.08%)
Mar 19, 2009 2.750 3.065 2.718 2.887 6,276,880 +0.18(+6.73%)
Mar 18, 2009 2.641 2.736 2.559 2.705 5,208,953 +0.05(+2.01%)
Mar 17, 2009 2.678 2.732 2.519 2.652 4,412,070 -0.04(-1.49%)
Mar 16, 2009 2.698 2.887 2.656 2.692 6,224,462 +0.04(+1.68%)
Mar 13, 2009 2.714 2.750 2.581 2.647 0 -0.06(-2.29%)
Mar 12, 2009 2.687 2.745 2.559 2.710 4,775,873 +0.00(+0.00%)
Mar 11, 2009 2.687 2.798 2.590 2.710 5,784,682 +0.05(+2.01%)
Mar 10, 2009 2.612 2.732 2.470 2.656 8,206,831 +0.16(+6.60%)
Mar 09, 2009 2.616 2.718 2.487 2.492 6,110,769 -0.14(-5.40%)
Mar 06, 2009 2.439 2.710 2.399 2.634 0 -0.01(-0.34%)
Mar 05, 2009 2.621 2.758 2.399 2.643 10,216,402 -0.08(-2.94%)
Mar 04, 2009 2.754 2.887 2.581 2.723 16,007,818 +0.60(+28.51%)
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.