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 )

122.42 -1.62 (-1.31%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 13, 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 (%)
May 29, 2009 9.372 9.489 8.973 9.114 2,698,949 -0.22(-2.32%)
May 28, 2009 9.355 9.439 9.156 9.330 6,914,107 +0.07(+0.72%)
May 27, 2009 9.497 9.655 9.114 9.264 4,661,732 -0.27(-2.79%)
May 26, 2009 9.089 9.730 9.089 9.530 3,669,351 +0.21(+2.23%)
May 22, 2009 9.231 9.372 9.072 9.322 1,910,987 +0.35(+3.90%)
May 21, 2009 9.164 9.430 8.848 8.973 3,438,255 -0.35(-3.75%)
May 20, 2009 9.813 10.15 9.214 9.322 3,362,948 -0.31(-3.20%)
May 19, 2009 10.23 10.28 9.580 9.630 3,215,284 -0.49(-4.85%)
May 18, 2009 9.838 10.29 9.738 10.12 3,840,736 +0.53(+5.56%)
May 15, 2009 9.497 9.855 9.480 9.588 2,299,912 -0.06(-0.60%)
May 14, 2009 9.489 9.963 9.156 9.647 3,069,494 -0.03(-0.34%)
May 13, 2009 10.16 10.31 9.572 9.680 4,463,813 -0.87(-8.21%)
May 12, 2009 10.68 10.92 10.42 10.55 3,289,842 +0.02(+0.24%)
May 11, 2009 11.11 11.36 10.40 10.52 4,604,916 -1.00(-8.67%)
May 08, 2009 10.66 11.74 10.66 11.52 5,361,934 +1.12(+10.81%)
May 07, 2009 11.47 11.82 10.36 10.40 10,871,889 -0.56(-5.09%)
May 06, 2009 10.72 12.02 10.63 10.95 19,749,002 +0.83(+8.22%)
May 05, 2009 9.880 10.22 9.489 10.12 5,508,736 +0.22(+2.18%)
May 04, 2009 9.530 9.913 9.451 9.905 6,340,489 +0.52(+5.50%)
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.