Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Inc (NY: BX )

120.32 -2.87 (-2.33%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.40 10.66 10.28 10.63 119 +0.27(+2.59%)
Sep 29, 2010 10.11 10.43 9.855 10.37 2,260 +0.32(+3.17%)
Sep 28, 2010 9.771 10.28 9.729 10.05 1,563,057 +0.27(+2.74%)
Sep 27, 2010 9.704 9.955 9.570 9.779 5,281,824 +0.14(+1.48%)
Sep 24, 2010 9.151 9.670 9.151 9.637 5,864,003 +0.61(+6.78%)
Sep 23, 2010 9.285 9.327 8.908 9.025 2,612 -0.34(-3.67%)
Sep 22, 2010 9.477 9.595 9.318 9.368 4,261,575 -0.11(-1.15%)
Sep 21, 2010 9.243 9.611 9.201 9.477 119 +0.23(+2.54%)
Sep 20, 2010 9.084 9.260 8.991 9.243 2,979,318 +0.15(+1.66%)
Sep 17, 2010 9.092 9.092 8.849 9.092 2,509,346 +0.07(+0.74%)
Sep 15, 2010 8.790 9.058 8.757 9.025 3,457,934 +0.18(+1.99%)
Sep 14, 2010 8.866 8.941 8.732 8.849 3,170,056 -0.03(-0.38%)
Sep 13, 2010 8.757 8.882 8.706 8.882 3,078,974 +0.26(+3.01%)
Sep 10, 2010 8.380 8.648 8.380 8.623 4,641,100 +0.24(+2.90%)
Sep 09, 2010 8.472 8.505 8.346 8.380 5,092,439 -0.04(-0.50%)
Sep 08, 2010 8.547 8.631 8.388 8.422 4,124,992 -0.12(-1.37%)
Sep 07, 2010 8.539 8.673 8.522 8.539 3,246,451 -0.13(-1.55%)
Sep 03, 2010 8.748 8.799 8.614 8.673 6,524,756 +0.10(+1.17%)
Sep 02, 2010 8.748 8.748 8.522 8.572 1,193 -0.18(-2.01%)
Sep 01, 2010 8.673 8.874 8.539 8.748 2,419,688 +0.38(+4.50%)
Aug 31, 2010 8.371 8.522 8.288 8.371 33,533 -0.04(-0.50%)
Aug 30, 2010 8.589 8.606 8.396 8.413 1,974,073 -0.21(-2.43%)
Aug 27, 2010 8.623 8.673 8.380 8.623 2,224,983 +0.01(+0.10%)
Aug 26, 2010 8.841 8.841 8.556 8.614 1,621,407 -0.08(-0.87%)
Aug 25, 2010 8.623 8.757 8.480 8.690 238 -0.05(-0.58%)
Aug 24, 2010 8.706 8.832 8.572 8.740 3,780,985 -0.12(-1.32%)
Aug 23, 2010 8.547 9.142 8.522 8.857 4,397,782 +0.33(+3.83%)
Aug 20, 2010 8.531 8.614 8.422 8.531 1,733,159 -0.07(-0.78%)
Aug 19, 2010 8.774 8.866 8.598 8.598 238 -0.25(-2.84%)
Aug 18, 2010 8.908 8.916 8.673 8.849 1,948,886 -0.06(-0.66%)
Aug 17, 2010 8.882 8.991 8.757 8.908 2,524,671 +0.21(+2.41%)
Aug 16, 2010 8.815 8.941 8.648 8.698 2,813,688 -0.21(-2.35%)
Aug 13, 2010 8.908 9.318 8.874 8.908 4,024,240 -0.32(-3.45%)
Aug 12, 2010 8.924 9.268 8.673 9.226 5,157,106 +0.37(+4.16%)
Aug 11, 2010 8.899 8.991 8.732 8.857 3,306,167 -0.35(-3.82%)
Aug 10, 2010 9.436 9.452 9.008 9.209 3,199,131 -0.31(-3.26%)
Aug 09, 2010 9.503 9.528 9.368 9.519 1,716,981 +0.03(+0.26%)
Aug 06, 2010 9.494 9.662 9.368 9.494 1,697,679 -0.15(-1.56%)
Aug 05, 2010 9.611 9.712 9.595 9.645 1,424,174 -0.04(-0.43%)
Aug 04, 2010 9.670 9.687 9.544 9.687 1,363,066 +0.05(+0.52%)
Aug 03, 2010 9.804 9.804 9.586 9.637 1,557,922 -0.17(-1.71%)
Aug 02, 2010 9.637 9.905 9.469 9.804 4,074,247 +0.46(+4.93%)
Jul 30, 2010 9.343 9.477 9.301 9.343 5,224,448 -0.13(-1.33%)
Jul 29, 2010 9.553 9.695 9.377 9.469 2,211,184 +0.06(+0.62%)
Jul 28, 2010 9.511 9.620 9.251 9.410 4,000,375 -0.18(-1.84%)
Jul 27, 2010 9.930 9.989 9.570 9.586 3,385,911 -0.22(-2.22%)
Jul 26, 2010 9.687 9.972 9.528 9.804 4,302,408 +0.38(+4.00%)
Jul 23, 2010 9.117 9.469 9.072 9.427 3,603,264 +0.43(+4.75%)
Jul 22, 2010 8.849 9.075 8.748 9.000 1,193 +0.36(+4.17%)
Jul 21, 2010 8.681 8.815 8.522 8.639 3,511,137 +0.00(+0.00%)
Jul 20, 2010 8.296 8.656 8.170 8.639 2,361,376 +0.18(+2.08%)
Jul 19, 2010 8.522 8.598 8.371 8.463 2,134,083 -0.08(-0.88%)
Jul 16, 2010 8.539 8.832 8.430 8.539 2,400,713 -0.31(-3.50%)
Jul 15, 2010 8.748 8.857 8.447 8.849 3,039,217 +0.23(+2.72%)
Jul 14, 2010 8.874 8.874 8.598 8.614 716 -0.22(-2.47%)
Jul 13, 2010 8.841 8.874 8.656 8.832 1,432 +0.19(+2.23%)
Jul 12, 2010 8.748 8.815 8.522 8.639 2,788,523 -0.16(-1.81%)
Jul 09, 2010 8.799 8.841 8.396 8.799 3,271,175 +0.28(+3.24%)
Jul 08, 2010 8.195 8.539 8.153 8.522 238 +0.51(+6.38%)
Jul 07, 2010 7.693 8.011 7.483 8.011 3,959,282 +0.30(+3.91%)
Jul 06, 2010 7.986 8.028 7.600 7.709 206 -0.12(-1.50%)
Jul 02, 2010 7.827 8.003 7.651 7.827 2,672,719 -0.11(-1.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.