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 )

125.10 USD -1.99 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 125.14 126.12 123.66 125.10 3,115,869 -1.99(-1.57%)
Sep 23, 2021 127.64 129.44 126.13 127.09 3,648,046 +1.27(+1.01%)
Sep 22, 2021 127.67 128.65 124.85 125.82 4,472,891 -1.75(-1.37%)
Sep 21, 2021 125.57 129.72 125.52 127.57 5,849,937 +3.61(+2.91%)
Sep 20, 2021 128.56 128.84 121.42 123.96 10,690,995 -9.67(-7.24%)
Sep 17, 2021 135.39 136.88 133.59 133.63 17,117,930 -1.41(-1.04%)
Sep 16, 2021 134.50 135.75 132.47 135.04 3,724,531 +0.44(+0.33%)
Sep 15, 2021 130.64 135.43 130.20 134.60 4,374,124 +4.00(+3.06%)
Sep 14, 2021 130.00 132.33 129.45 130.60 3,478,422 +1.39(+1.08%)
Sep 13, 2021 129.76 130.34 127.01 129.21 2,638,708 +0.47(+0.37%)
Sep 10, 2021 130.36 130.47 127.81 128.74 2,148,837 -0.67(-0.52%)
Sep 09, 2021 128.44 130.89 127.78 129.41 2,209,118 +1.10(+0.86%)
Sep 08, 2021 126.60 128.70 126.43 128.31 2,362,270 +1.24(+0.98%)
Sep 07, 2021 128.70 128.99 126.04 127.07 3,261,384 -1.93(-1.50%)
Sep 03, 2021 128.70 130.78 128.28 129.00 2,768,062 +0.68(+0.53%)
Sep 02, 2021 128.20 129.45 127.67 128.32 3,344,199 +0.80(+0.63%)
Sep 01, 2021 125.82 128.54 125.48 127.52 3,846,627 +1.79(+1.42%)
Aug 31, 2021 124.49 125.83 122.78 125.73 3,043,862 +1.32(+1.06%)
Aug 30, 2021 124.89 126.38 124.40 124.41 2,963,587 +0.19(+0.15%)
Aug 27, 2021 122.25 124.68 122.23 124.22 3,340,362 +2.34(+1.92%)
Aug 26, 2021 119.96 123.12 119.50 121.88 3,220,772 +2.36(+1.97%)
Aug 25, 2021 118.30 120.21 118.21 119.52 2,910,007 +1.45(+1.23%)
Aug 24, 2021 116.00 118.25 116.00 118.07 2,563,460 +2.30(+1.99%)
Aug 23, 2021 113.58 116.40 113.58 115.77 2,865,238 +2.47(+2.18%)
Aug 20, 2021 110.90 113.55 110.74 113.30 2,040,465 +2.93(+2.65%)
Aug 19, 2021 109.50 111.81 108.37 110.37 2,895,340 -1.06(-0.95%)
Aug 18, 2021 112.36 112.84 111.41 111.43 1,819,115 -1.38(-1.22%)
Aug 17, 2021 114.11 114.61 112.16 112.81 1,833,291 -1.95(-1.70%)
Aug 16, 2021 114.31 115.30 113.07 114.76 2,254,556 -0.04(-0.03%)
Aug 13, 2021 113.58 115.05 113.50 114.80 2,542,065 +1.30(+1.15%)
Aug 12, 2021 113.92 114.14 113.03 113.50 3,029,109 -0.96(-0.84%)
Aug 11, 2021 115.00 115.02 113.31 114.46 3,065,305 +0.64(+0.56%)
Aug 10, 2021 114.58 115.13 113.61 113.82 2,658,672 -0.42(-0.37%)
Aug 09, 2021 114.60 114.85 113.40 114.24 2,321,595 -0.05(-0.04%)
Aug 06, 2021 115.65 116.10 113.25 114.29 4,692,397 -1.41(-1.22%)
Aug 05, 2021 117.23 117.65 115.02 115.70 3,277,706 -1.05(-0.90%)
Aug 04, 2021 115.03 116.97 114.56 116.75 2,232,555 +1.59(+1.38%)
Aug 03, 2021 115.61 115.92 113.95 115.16 2,684,147 -0.03(-0.03%)
Aug 02, 2021 116.10 116.90 115.12 115.19 2,447,798 -0.08(-0.07%)
Jul 30, 2021 115.60 116.06 114.77 115.27 2,967,544 -1.43(-1.23%)
Jul 29, 2021 114.65 117.15 114.50 116.70 2,873,116 +2.34(+2.05%)
Jul 28, 2021 114.15 114.95 112.36 114.36 3,264,241 +0.15(+0.13%)
Jul 27, 2021 112.91 114.48 112.31 114.21 3,536,258 +0.92(+0.81%)
Jul 26, 2021 111.00 113.46 111.00 113.29 3,465,909 +1.99(+1.79%)
Jul 23, 2021 111.90 113.14 110.37 111.30 3,986,155 +1.17(+1.06%)
Jul 22, 2021 108.31 111.02 107.42 110.13 5,613,351 +4.34(+4.10%)
Jul 21, 2021 104.26 106.14 104.12 105.79 3,616,429 +1.95(+1.88%)
Jul 20, 2021 100.21 104.46 100.00 103.84 4,265,977 +4.11(+4.12%)
Jul 19, 2021 100.56 100.75 99.29 99.73 3,140,127 -2.47(-2.42%)
Jul 16, 2021 101.94 103.24 101.71 102.20 3,479,981 -0.30(-0.29%)
Jul 15, 2021 101.02 102.89 100.20 102.50 4,653,006 +3.85(+3.90%)
Jul 14, 2021 100.25 100.70 98.51 98.65 2,227,806 -1.18(-1.18%)
Jul 13, 2021 102.14 102.25 99.72 99.83 2,428,779 -2.10(-2.06%)
Jul 12, 2021 100.37 101.98 99.81 101.93 3,969,507 +2.20(+2.21%)
Jul 09, 2021 98.50 99.74 98.17 99.73 2,073,672 +1.47(+1.50%)
Jul 08, 2021 97.44 99.58 96.55 98.26 3,320,701 -0.62(-0.63%)
Jul 07, 2021 97.55 99.05 97.42 98.88 2,847,809 +1.34(+1.37%)
Jul 06, 2021 97.74 97.94 96.54 97.54 3,190,516 -0.11(-0.11%)
Jul 02, 2021 97.69 97.99 96.99 97.65 2,084,333 +0.54(+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.