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:

Blackstone Inc (NY: BX )

130.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 108.39 108.58 105.23 105.72 5,119,675 -2.34(-2.17%)
Sep 29, 2021 108.92 109.30 107.19 108.07 2,678,570 +0.67(+0.63%)
Sep 28, 2021 109.17 109.42 104.91 107.39 5,233,328 -4.69(-4.18%)
Sep 27, 2021 112.94 113.36 110.53 112.08 3,670,880 -1.60(-1.41%)
Sep 24, 2021 113.72 114.61 112.37 113.68 3,428,807 -1.81(-1.57%)
Sep 23, 2021 115.99 117.63 114.62 115.49 4,014,546 +1.15(+1.01%)
Sep 22, 2021 116.02 116.91 113.45 114.34 4,922,121 -1.59(-1.37%)
Sep 21, 2021 114.11 117.88 114.06 115.93 6,437,469 +3.28(+2.91%)
Sep 20, 2021 116.83 117.08 110.34 112.65 11,764,733 -8.79(-7.24%)
Sep 17, 2021 123.03 124.39 121.40 121.43 18,837,150 -1.28(-1.04%)
Sep 16, 2021 122.22 123.36 120.38 122.72 4,098,600 +0.40(+0.33%)
Sep 15, 2021 118.72 123.07 118.31 122.31 4,813,434 +3.63(+3.06%)
Sep 14, 2021 118.14 120.25 117.64 118.68 3,827,773 +1.26(+1.08%)
Sep 13, 2021 117.92 118.44 115.42 117.42 2,903,723 +0.43(+0.36%)
Sep 10, 2021 118.46 118.56 116.14 116.99 2,364,653 -0.61(-0.52%)
Sep 09, 2021 116.72 118.94 116.12 117.60 2,430,988 +1.00(+0.86%)
Sep 08, 2021 115.05 116.95 114.89 116.60 2,599,522 +1.13(+0.98%)
Sep 07, 2021 116.95 117.22 114.54 115.47 3,588,937 -1.75(-1.50%)
Sep 03, 2021 116.95 118.84 116.57 117.23 3,046,069 +0.62(+0.53%)
Sep 02, 2021 116.50 117.64 116.02 116.61 3,680,069 +0.73(+0.63%)
Sep 01, 2021 114.34 116.81 114.03 115.88 4,232,958 +1.63(+1.42%)
Aug 31, 2021 113.13 114.35 111.57 114.25 3,349,568 +1.20(+1.06%)
Aug 30, 2021 113.49 114.85 113.05 113.06 3,261,231 +0.17(+0.15%)
Aug 27, 2021 111.09 113.31 111.07 112.88 3,675,847 +2.13(+1.92%)
Aug 26, 2021 109.01 111.88 108.59 110.76 3,544,246 +2.14(+1.97%)
Aug 25, 2021 107.50 109.24 107.42 108.61 3,202,270 +1.32(+1.23%)
Aug 24, 2021 105.41 107.46 105.41 107.29 2,820,918 +2.09(+1.99%)
Aug 23, 2021 103.21 105.78 103.21 105.20 3,153,005 +2.24(+2.18%)
Aug 20, 2021 100.78 103.19 100.63 102.96 2,245,396 +2.66(+2.65%)
Aug 19, 2021 99.51 101.60 98.48 100.30 3,186,130 -0.96(-0.95%)
Aug 18, 2021 102.11 102.54 101.24 101.26 2,001,815 -1.25(-1.22%)
Aug 17, 2021 103.69 104.15 101.92 102.51 2,017,415 -1.77(-1.70%)
Aug 16, 2021 103.88 104.78 102.75 104.29 2,480,989 -0.04(-0.03%)
Aug 13, 2021 103.21 104.55 103.14 104.32 2,797,374 +1.18(+1.15%)
Aug 12, 2021 103.52 103.72 102.71 103.14 3,333,334 -0.87(-0.84%)
Aug 11, 2021 104.50 104.52 102.97 104.01 3,373,165 +0.58(+0.56%)
Aug 10, 2021 104.12 104.62 103.24 103.43 2,925,692 -0.38(-0.37%)
Aug 09, 2021 104.14 104.37 103.05 103.81 2,554,761 -0.05(-0.04%)
Aug 06, 2021 105.09 105.50 102.91 103.86 5,163,672 -1.28(-1.22%)
Aug 05, 2021 106.53 106.91 104.52 105.14 3,606,898 -0.95(-0.90%)
Aug 04, 2021 104.53 106.29 104.10 106.09 2,456,779 +1.44(+1.38%)
Aug 03, 2021 105.06 105.34 103.55 104.65 2,953,726 -0.03(-0.03%)
Aug 02, 2021 105.50 106.23 104.61 104.68 2,693,639 -0.07(-0.07%)
Jul 30, 2021 105.05 105.47 104.30 104.75 3,265,586 -0.66(-0.63%)
Jul 29, 2021 103.56 105.82 103.43 105.41 3,180,753 +2.11(+2.05%)
Jul 28, 2021 103.11 103.83 101.49 103.30 3,613,757 +0.14(+0.13%)
Jul 27, 2021 101.99 103.41 101.45 103.16 3,914,900 +0.83(+0.81%)
Jul 26, 2021 100.26 102.49 100.26 102.33 3,837,019 +1.80(+1.79%)
Jul 23, 2021 101.08 102.20 99.70 100.53 4,412,970 +1.06(+1.06%)
Jul 22, 2021 97.83 100.28 97.03 99.48 6,214,397 +3.92(+4.10%)
Jul 21, 2021 94.18 95.87 94.05 95.56 4,003,655 +1.76(+1.88%)
Jul 20, 2021 90.52 94.36 90.33 93.80 4,722,754 +3.71(+4.12%)
Jul 19, 2021 90.83 91.01 89.69 90.08 3,476,354 -2.23(-2.42%)
Jul 16, 2021 92.08 93.25 91.87 92.32 3,852,597 -0.27(-0.29%)
Jul 15, 2021 91.25 92.94 90.51 92.59 5,151,223 +3.48(+3.90%)
Jul 14, 2021 90.55 90.96 88.99 89.11 2,466,347 -1.07(-1.18%)
Jul 13, 2021 92.26 92.36 90.08 90.17 2,688,839 -1.90(-2.06%)
Jul 12, 2021 90.66 92.12 90.16 92.07 4,394,539 +1.99(+2.21%)
Jul 09, 2021 88.97 90.09 88.68 90.08 2,295,709 +1.33(+1.50%)
Jul 08, 2021 88.02 89.95 87.21 88.76 3,676,263 -0.56(-0.63%)
Jul 07, 2021 88.12 89.47 88.00 89.32 3,152,736 +1.21(+1.37%)
Jul 06, 2021 88.29 88.47 87.20 88.11 3,532,138 -0.10(-0.11%)
Jul 02, 2021 88.24 88.51 87.61 88.21 2,307,511 +0.49(+0.56%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.