NYSE:BX
Blackstone Stock Price (Quote)
$125.67
+0 (+0%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $115.82 | $131.34 | Monday, 20th May 2024 BX stock ended at $125.67. During the day the stock fluctuated 1.20% from a day low at $124.62 to a day high of $126.11. |
90 days | $115.82 | $133.56 | |
52 weeks | $81.06 | $133.56 |
Date | Open | High | Low | Close | Volume |
Aug 03, 2023 | $101.87 | $102.95 | $100.94 | $102.61 | 3 950 660 |
Aug 02, 2023 | $103.80 | $104.47 | $102.54 | $102.89 | 3 613 400 |
Aug 01, 2023 | $104.40 | $106.58 | $104.11 | $106.08 | 3 349 724 |
Jul 31, 2023 | $104.98 | $105.28 | $104.07 | $104.79 | 2 271 325 |
Jul 28, 2023 | $103.48 | $105.59 | $103.45 | $105.05 | 3 677 464 |
Jul 27, 2023 | $105.41 | $106.60 | $103.16 | $103.28 | 3 370 033 |
Jul 26, 2023 | $103.95 | $105.37 | $102.86 | $104.71 | 3 520 579 |
Jul 25, 2023 | $105.00 | $105.73 | $104.34 | $104.40 | 1 895 226 |
Jul 24, 2023 | $105.26 | $106.33 | $104.26 | $105.13 | 2 742 370 |
Jul 21, 2023 | $107.28 | $107.49 | $104.38 | $104.89 | 3 983 988 |
Jul 20, 2023 | $104.80 | $108.48 | $104.55 | $107.51 | 6 225 924 |
Jul 19, 2023 | $105.24 | $108.77 | $105.19 | $108.17 | 6 360 685 |
Jul 18, 2023 | $103.98 | $107.44 | $103.80 | $106.88 | 6 479 685 |
Jul 17, 2023 | $104.64 | $106.84 | $103.48 | $104.39 | 6 694 266 |
Jul 14, 2023 | $103.50 | $104.86 | $103.24 | $104.03 | 7 950 340 |
Jul 13, 2023 | $99.19 | $102.76 | $99.11 | $102.74 | 4 828 488 |
Jul 12, 2023 | $99.60 | $100.44 | $97.87 | $98.18 | 5 029 935 |
Jul 11, 2023 | $93.80 | $98.85 | $93.55 | $98.47 | 7 581 179 |
Jul 10, 2023 | $91.57 | $93.97 | $91.57 | $93.37 | 1 952 274 |
Jul 07, 2023 | $91.21 | $92.88 | $91.19 | $91.91 | 1 772 237 |
Jul 06, 2023 | $91.29 | $92.13 | $89.47 | $92.02 | 3 101 587 |
Jul 05, 2023 | $93.99 | $94.13 | $92.40 | $92.91 | 2 367 861 |
Jul 03, 2023 | $93.21 | $95.33 | $93.08 | $94.96 | 1 965 052 |
Jun 30, 2023 | $93.22 | $94.15 | $92.96 | $92.97 | 3 384 695 |
Jun 29, 2023 | $91.54 | $92.95 | $91.32 | $92.81 | 2 517 385 |
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.