Blackstone Group Inc (BX) Historical Stock Data
199.05 ↑5.04 (2.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BX is up 0.53% a day on average. There have been 19 days where Blackstone Group Inc closed green and 11 days where BX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 194.58 | 199.05 | ↑$4.47 (2.30%) | 193.31 | 199.95 | 4.50M |
| 2024-11-21 | 186.50 | 194.01 | ↑$7.51 (4.03%) | 185.00 | 194.64 | 4.40M |
| 2024-11-20 | 185.00 | 185.03 | ↑$0.03 (0.02%) | 182.92 | 187.12 | 2.83M |
| 2024-11-19 | 181.00 | 184.91 | ↑$3.91 (2.16%) | 180.85 | 186.32 | 2.63M |
| 2024-11-18 | 180.74 | 183.01 | ↑$2.27 (1.26%) | 179.46 | 183.08 | 2.08M |
| 2024-11-15 | 180.14 | 181.41 | ↑$1.27 (0.71%) | 179.77 | 183.01 | 2.89M |
| 2024-11-14 | 182.09 | 181.21 | ↓$0.88 (-0.48%) | 180.67 | 184.34 | 2.42M |
| 2024-11-13 | 181.27 | 181.56 | ↑$0.29 (0.16%) | 180.40 | 183.00 | 2.73M |
| 2024-11-12 | 182.16 | 180.66 | ↓$1.50 (-0.82%) | 178.02 | 182.64 | 2.94M |
| 2024-11-11 | 179.50 | 183.16 | ↑$3.66 (2.04%) | 179.03 | 183.96 | 3M |
| 2024-11-08 | 176.13 | 177.46 | ↑$1.33 (0.76%) | 175.80 | 178.63 | 2.77M |
| 2024-11-07 | 176.09 | 176.30 | ↑$0.21 (0.12%) | 173.99 | 176.99 | 2.87M |
| 2024-11-06 | 175.05 | 176.38 | ↑$1.34 (0.76%) | 172.58 | 178.30 | 6.85M |
| 2024-11-05 | 166.73 | 169.62 | ↑$2.89 (1.73%) | 166.16 | 169.64 | 2.61M |
| 2024-11-04 | 167.90 | 167.04 | ↓$0.86 (-0.51%) | 166.66 | 169.00 | 2.10M |
| 2024-11-01 | 168.78 | 168.14 | ↓$0.64 (-0.38%) | 167.82 | 171.56 | 3.42M |
| 2024-10-31 | 170.49 | 167.75 | ↓$2.74 (-1.61%) | 167.59 | 171.26 | 3.47M |
| 2024-10-30 | 169.84 | 171.54 | ↑$1.70 (1.00%) | 169.69 | 173.26 | 2.50M |
| 2024-10-29 | 168.91 | 169.81 | ↑$0.90 (0.53%) | 168.15 | 169.93 | 2.24M |
| 2024-10-28 | 168.71 | 169.97 | ↑$1.26 (0.75%) | 167.97 | 170.66 | 2.14M |
| 2024-10-25 | 170.54 | 167.50 | ↓$3.04 (-1.78%) | 167.08 | 171.17 | 2.83M |
| 2024-10-24 | 170.54 | 169.66 | ↓$0.88 (-0.52%) | 167.96 | 171.99 | 3.53M |
| 2024-10-23 | 168.37 | 166.92 | ↓$1.45 (-0.86%) | 165.04 | 170.45 | 3.17M |
| 2024-10-22 | 170.49 | 168.50 | ↓$1.99 (-1.17%) | 166.91 | 170.91 | 2.93M |
| 2024-10-21 | 171.50 | 170.77 | ↓$0.73 (-0.43%) | 170.40 | 174.16 | 3.39M |
| 2024-10-18 | 171.59 | 172.36 | ↑$0.77 (0.45%) | 170.06 | 175.94 | 5.75M |
| 2024-10-17 | 164.35 | 169.73 | ↑$5.38 (3.27%) | 164.29 | 172.25 | 9.09M |
| 2024-10-16 | 157.38 | 159.71 | ↑$2.33 (1.48%) | 157.06 | 160.39 | 3.96M |
| 2024-10-15 | 156.55 | 156.32 | ↓$0.23 (-0.15%) | 155.11 | 157.55 | 2.62M |
| 2024-10-14 | 153.95 | 155.49 | ↑$1.54 (1.00%) | 153.56 | 155.81 | 2.58M |
Create an account or log in to view more rows.
$BX Starting a small position
$BX we back boys
$BX pump up the volume
$BX let’s go down baby 😉
$BX somebody knows something
$BX Mindset is key
$BX what happen
$BX somebody knows something
$BX is it Monday yet?
$BX Is it Monday yet