NYSE:BX
Blackstone Stock Price (Quote)
$127.71
+2.04 (+1.62%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $115.82 | $131.34 | Tuesday, 21st May 2024 BX stock ended at $127.71. This is 1.62% more than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 2.42% from a day low at $125.02 to a day high of $128.04. |
90 days | $115.82 | $133.56 | |
52 weeks | $81.06 | $133.56 |
Date | Open | High | Low | Close | Volume |
Feb 02, 2024 | $122.27 | $124.93 | $120.56 | $124.36 | 3 318 994 |
Feb 01, 2024 | $125.03 | $125.76 | $121.25 | $124.30 | 4 586 051 |
Jan 31, 2024 | $125.95 | $127.25 | $124.34 | $124.45 | 3 141 754 |
Jan 30, 2024 | $127.47 | $128.24 | $126.01 | $127.20 | 2 081 483 |
Jan 29, 2024 | $124.77 | $127.89 | $124.57 | $127.83 | 3 738 754 |
Jan 26, 2024 | $123.85 | $125.54 | $123.25 | $124.57 | 3 394 809 |
Jan 25, 2024 | $125.09 | $125.21 | $119.91 | $123.49 | 5 928 333 |
Jan 24, 2024 | $120.91 | $121.09 | $119.18 | $120.63 | 3 632 067 |
Jan 23, 2024 | $121.09 | $121.63 | $118.36 | $118.98 | 2 262 386 |
Jan 22, 2024 | $119.60 | $122.22 | $119.60 | $120.97 | 2 929 182 |
Jan 19, 2024 | $117.42 | $119.25 | $116.33 | $119.08 | 3 317 717 |
Jan 18, 2024 | $117.81 | $118.21 | $115.63 | $117.09 | 1 976 016 |
Jan 17, 2024 | $115.90 | $117.16 | $114.88 | $116.98 | 3 197 339 |
Jan 16, 2024 | $118.36 | $118.77 | $116.61 | $118.25 | 2 980 228 |
Jan 12, 2024 | $120.48 | $121.30 | $118.48 | $119.34 | 1 994 208 |
Jan 11, 2024 | $120.78 | $121.48 | $118.57 | $119.92 | 3 787 415 |
Jan 10, 2024 | $120.83 | $122.05 | $120.05 | $121.53 | 4 037 422 |
Jan 09, 2024 | $120.54 | $121.71 | $119.62 | $121.00 | 5 255 578 |
Jan 08, 2024 | $122.58 | $122.92 | $121.22 | $122.34 | 3 664 344 |
Jan 05, 2024 | $121.50 | $123.88 | $120.98 | $122.21 | 2 718 239 |
Jan 04, 2024 | $122.25 | $124.18 | $121.60 | $122.90 | 2 409 302 |
Jan 03, 2024 | $125.05 | $125.45 | $121.58 | $122.35 | 4 537 102 |
Jan 02, 2024 | $129.20 | $129.75 | $126.78 | $128.27 | 3 906 475 |
Dec 29, 2023 | $132.87 | $133.24 | $130.28 | $130.92 | 2 038 237 |
Dec 28, 2023 | $132.50 | $133.52 | $132.04 | $133.13 | 2 084 527 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BX stock historical prices to predict future price movements?
Trend Analysis: Examine the BX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.