NYSE:BX
Blackstone Stock Price (Quote)
$116.61
-4.01 (-3.32%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $116.48 | $132.08 | Tuesday, 30th Apr 2024 BX stock ended at $116.61. This is 3.32% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.12% from a day low at $116.48 to a day high of $120.11. |
| 90 days | $116.48 | $133.56 | |
| 52 weeks | $79.92 | $133.56 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $119.12 | $120.11 | $116.48 | $116.61 | 4 023 910 |
| Apr 29, 2024 | $123.05 | $123.86 | $120.12 | $120.62 | 2 197 233 |
| Apr 26, 2024 | $122.91 | $123.39 | $122.01 | $122.49 | 2 874 295 |
| Apr 25, 2024 | $121.92 | $123.71 | $119.37 | $123.36 | 3 514 020 |
| Apr 24, 2024 | $123.95 | $124.81 | $122.58 | $123.78 | 2 016 624 |
| Apr 23, 2024 | $122.60 | $125.62 | $122.32 | $124.31 | 3 364 827 |
| Apr 22, 2024 | $119.55 | $123.00 | $117.76 | $122.09 | 3 148 889 |
| Apr 19, 2024 | $120.15 | $121.79 | $118.06 | $118.40 | 3 440 238 |
| Apr 18, 2024 | $121.13 | $123.45 | $119.06 | $120.32 | 5 607 227 |
| Apr 17, 2024 | $123.28 | $124.61 | $121.94 | $123.19 | 5 017 246 |
| Apr 16, 2024 | $120.63 | $122.86 | $119.69 | $121.88 | 2 927 820 |
| Apr 15, 2024 | $124.82 | $125.50 | $119.94 | $121.17 | 2 877 753 |
| Apr 12, 2024 | $125.70 | $125.99 | $122.67 | $123.47 | 3 627 815 |
| Apr 11, 2024 | $126.50 | $128.19 | $124.63 | $126.87 | 3 084 113 |
| Apr 10, 2024 | $128.06 | $128.57 | $125.71 | $126.08 | 3 335 300 |
| Apr 09, 2024 | $130.00 | $132.08 | $128.50 | $132.00 | 2 834 954 |
| Apr 08, 2024 | $127.49 | $129.93 | $126.83 | $129.32 | 2 102 954 |
| Apr 05, 2024 | $126.00 | $128.40 | $125.36 | $127.58 | 1 840 428 |
| Apr 04, 2024 | $128.00 | $129.15 | $125.66 | $126.01 | 2 443 730 |
| Apr 03, 2024 | $125.63 | $127.32 | $125.36 | $126.57 | 1 627 428 |
| Apr 02, 2024 | $128.05 | $128.10 | $124.93 | $126.31 | 2 810 281 |
| Apr 01, 2024 | $131.80 | $131.96 | $130.85 | $131.03 | 2 477 933 |
| Mar 28, 2024 | $131.01 | $131.75 | $130.44 | $131.37 | 3 107 449 |
| Mar 27, 2024 | $129.51 | $130.98 | $128.92 | $130.89 | 2 069 326 |
| Mar 26, 2024 | $129.75 | $130.00 | $127.64 | $127.88 | 1 801 048 |
