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 )

122.93 +0.40 (+0.33%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 26, 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 (%)
Jun 30, 2010 7.965 8.140 7.924 7.957 210 +0.03(+0.42%)
Jun 29, 2010 8.240 8.240 7.774 7.924 720 -0.61(-7.12%)
Jun 25, 2010 8.531 8.615 8.365 8.531 3,177,254 +0.30(+3.64%)
Jun 24, 2010 8.415 8.415 8.198 8.232 1,201 -0.23(-2.75%)
Jun 23, 2010 8.398 8.548 8.282 8.465 2,794,456 +0.07(+0.79%)
Jun 22, 2010 8.590 8.673 8.365 8.398 2,055,176 -0.23(-2.70%)
Jun 21, 2010 8.864 8.981 8.606 8.631 2,528,058 -0.05(-0.58%)
Jun 18, 2010 8.681 8.773 8.656 8.681 1,460,370 -0.04(-0.48%)
Jun 17, 2010 8.839 8.906 8.640 8.723 2,305,798 -0.10(-1.13%)
Jun 16, 2010 8.781 8.989 8.690 8.823 3,565,936 -0.03(-0.38%)
Jun 15, 2010 8.681 8.881 8.565 8.856 240 +0.21(+2.41%)
Jun 14, 2010 8.839 8.873 8.573 8.648 3,396,532 -0.14(-1.61%)
Jun 11, 2010 8.598 8.823 8.566 8.789 2,505,746 +0.13(+1.54%)
Jun 10, 2010 8.398 8.656 8.361 8.656 120 +0.37(+4.52%)
Jun 09, 2010 8.415 8.598 8.198 8.282 3,541,803 -0.01(-0.10%)
Jun 08, 2010 8.265 8.365 8.049 8.290 961 +0.08(+1.01%)
Jun 07, 2010 8.473 8.481 8.173 8.207 4,138,936 -0.22(-2.57%)
Jun 04, 2010 8.423 8.656 8.323 8.423 4,619,980 -0.31(-3.53%)
Jun 03, 2010 8.739 8.881 8.623 8.731 2,789,719 -0.03(-0.38%)
Jun 02, 2010 8.640 8.806 8.473 8.764 3,596,384 +0.25(+2.93%)
Jun 01, 2010 8.714 8.798 8.456 8.515 5,268,325 -0.35(-3.94%)
May 28, 2010 8.864 9.247 8.739 8.864 4,620,321 -0.31(-3.36%)
May 27, 2010 9.247 9.305 8.948 9.172 3,683,034 +0.18(+2.04%)
May 26, 2010 8.989 9.347 8.923 8.989 240 +0.14(+1.60%)
May 25, 2010 8.365 8.898 8.223 8.848 6,571,928 +0.11(+1.24%)
May 24, 2010 8.839 9.139 8.714 8.739 5,907,826 -0.47(-5.15%)
May 21, 2010 8.873 9.364 8.789 9.214 5,492,787 +0.06(+0.64%)
May 20, 2010 8.889 9.256 8.764 9.156 1,182 -0.46(-4.76%)
May 19, 2010 9.630 9.680 9.206 9.613 6,921,391 -0.07(-0.69%)
May 18, 2010 10.23 10.23 9.672 9.680 600 -0.37(-3.72%)
May 17, 2010 10.28 10.30 9.838 10.05 5,673,950 -0.14(-1.39%)
May 14, 2010 10.20 10.63 9.988 10.20 8,282,936 -0.62(-5.77%)
May 13, 2010 10.85 10.96 10.58 10.82 4,066,791 +0.01(+0.08%)
May 12, 2010 10.90 10.90 10.65 10.81 3,671,517 -0.02(-0.23%)
May 11, 2010 10.95 11.07 10.80 10.84 5,624,034 -0.13(-1.21%)
May 10, 2010 10.97 11.10 10.78 10.97 9,065,340 +0.84(+8.30%)
May 07, 2010 10.53 10.55 9.896 10.13 10,091,344 -0.35(-3.34%)
May 06, 2010 10.48 11.10 9.880 10.48 11,954 -0.64(-5.76%)
May 05, 2010 11.20 11.46 11.01 11.12 6,132,454 -0.43(-3.75%)
May 04, 2010 11.81 11.81 11.19 11.55 120 -0.46(-3.81%)
May 03, 2010 11.66 12.09 11.61 12.01 7,012,744 +0.37(+3.22%)
Apr 30, 2010 12.04 12.04 11.64 11.64 5,398,919 -0.47(-3.92%)
Apr 29, 2010 11.98 12.17 11.80 12.11 4,800,762 +0.28(+2.39%)
Apr 28, 2010 12.15 12.19 11.69 11.83 5,387,307 -0.25(-2.07%)
Apr 27, 2010 12.45 12.48 12.07 12.08 6,007 -0.40(-3.20%)
Apr 26, 2010 12.44 12.58 12.31 12.48 6,404,293 +0.07(+0.60%)
Apr 23, 2010 12.42 12.53 12.30 12.40 6,064,916 +0.05(+0.40%)
Apr 22, 2010 12.58 12.61 12.03 12.35 9,165,028 -0.09(-0.74%)
Apr 21, 2010 12.39 12.54 12.29 12.44 5,175,007 +0.15(+1.22%)
Apr 20, 2010 12.29 12.41 12.18 12.29 3,819,865 +0.07(+0.61%)
Apr 19, 2010 12.06 12.30 11.92 12.22 5,683,800 -0.05(-0.41%)
Apr 16, 2010 12.58 12.59 11.86 12.27 8,984,871 -0.37(-2.96%)
Apr 15, 2010 12.70 12.79 12.53 12.64 3,871,138 -0.06(-0.46%)
Apr 14, 2010 12.85 12.89 12.51 12.70 5,800,205 +0.01(+0.07%)
Apr 13, 2010 12.57 12.86 12.53 12.69 8,516,039 +0.18(+1.46%)
Apr 12, 2010 12.37 12.64 12.32 12.51 6,128,972 +0.25(+2.04%)
Apr 09, 2010 12.23 12.28 12.13 12.26 3,091,273 +0.09(+0.75%)
Apr 08, 2010 12.21 12.24 11.95 12.17 3,747,054 -0.05(-0.41%)
Apr 07, 2010 12.24 12.32 12.11 12.22 4,115,977 +0.03(+0.27%)
Apr 06, 2010 12.04 12.28 12.04 12.19 4,027,455 +0.21(+1.74%)
Apr 05, 2010 11.93 12.10 11.84 11.98 4,633,042 +0.07(+0.63%)
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.