Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Blackstone Inc (NY: BX )

167.75 -3.79 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 28, 2010 5.225 5.451 5.152 5.225 7,838,011 -0.18(-3.36%)
May 27, 2010 5.451 5.485 5.274 5.407 6,247,977 +0.11(+2.04%)
May 26, 2010 5.299 5.510 5.260 5.299 407 +0.08(+1.60%)
May 25, 2010 4.931 5.245 4.848 5.215 11,148,758 +0.06(+1.24%)
May 24, 2010 5.211 5.387 5.137 5.152 10,022,162 -0.28(-5.15%)
May 21, 2010 5.230 5.520 5.181 5.431 9,318,082 +0.03(+0.64%)
May 20, 2010 5.240 5.456 5.166 5.397 2,005 -0.27(-4.76%)
May 19, 2010 5.677 5.706 5.426 5.667 11,741,596 -0.04(-0.69%)
May 18, 2010 6.030 6.030 5.701 5.706 1,019 -0.22(-3.73%)
May 17, 2010 6.059 6.074 5.799 5.927 9,625,409 -0.08(-1.39%)
May 14, 2010 6.010 6.265 5.888 6.010 14,051,350 -0.37(-5.77%)
May 13, 2010 6.398 6.462 6.236 6.378 6,898,992 +0.00(+0.08%)
May 12, 2010 6.422 6.422 6.280 6.373 6,228,440 +0.03(+0.54%)
May 11, 2010 6.403 6.475 6.315 6.339 9,614,578 -0.08(-1.21%)
May 10, 2010 6.417 6.495 6.305 6.417 15,497,668 +0.49(+8.30%)
May 07, 2010 6.159 6.169 5.789 5.925 17,251,674 -0.20(-3.34%)
May 06, 2010 6.130 6.495 5.779 6.130 20,436 -0.37(-5.76%)
May 05, 2010 6.553 6.704 6.441 6.505 10,483,748 -0.25(-3.75%)
May 04, 2010 6.909 6.909 6.548 6.758 205 -0.27(-3.81%)
May 03, 2010 6.821 7.074 6.792 7.026 11,988,650 +0.22(+3.22%)
Apr 30, 2010 7.045 7.045 6.806 6.806 9,229,732 -0.28(-3.92%)
Apr 29, 2010 7.006 7.118 6.904 7.084 8,207,152 +0.17(+2.39%)
Apr 28, 2010 7.108 7.133 6.836 6.918 9,209,881 -0.15(-2.07%)
Apr 27, 2010 7.284 7.298 7.060 7.064 10,269 -0.23(-3.20%)
Apr 26, 2010 7.279 7.361 7.201 7.298 10,948,471 +0.04(+0.60%)
Apr 23, 2010 7.264 7.332 7.196 7.254 10,368,288 +0.03(+0.40%)
Apr 22, 2010 7.361 7.376 7.035 7.225 15,668,089 -0.05(-0.74%)
Apr 21, 2010 7.245 7.337 7.186 7.279 8,846,943 +0.09(+1.22%)
Apr 20, 2010 7.191 7.259 7.123 7.191 6,530,258 +0.04(+0.61%)
Apr 19, 2010 7.055 7.196 6.974 7.147 9,716,751 -0.03(-0.41%)
Apr 16, 2010 7.357 7.366 6.938 7.176 15,360,102 -0.22(-2.96%)
Apr 15, 2010 7.430 7.483 7.332 7.396 6,617,912 -0.03(-0.46%)
Apr 14, 2010 7.517 7.542 7.318 7.430 9,915,751 +0.00(+0.07%)
Apr 13, 2010 7.352 7.522 7.332 7.425 14,558,609 +0.11(+1.46%)
Apr 12, 2010 7.235 7.396 7.206 7.318 10,477,796 +0.15(+2.04%)
Apr 09, 2010 7.152 7.181 7.094 7.172 5,284,692 +0.05(+0.75%)
Apr 08, 2010 7.142 7.157 6.991 7.118 6,405,783 -0.03(-0.41%)
Apr 07, 2010 7.157 7.206 7.084 7.147 7,036,477 +0.02(+0.27%)
Apr 06, 2010 7.040 7.181 7.040 7.128 6,885,143 +0.12(+1.74%)
Apr 05, 2010 6.977 7.079 6.928 7.006 7,920,425 +0.04(+0.63%)
Apr 01, 2010 6.870 6.962 6.962 6.962 7,934,966 +0.15(+2.14%)
Mar 31, 2010 6.967 7.006 6.816 6.816 9,283,340 -0.14(-2.03%)
Mar 30, 2010 6.972 6.991 6.879 6.957 6,404,039 +0.01(+0.14%)
Mar 29, 2010 7.084 7.118 6.918 6.948 6,859,239 -0.13(-1.79%)
Mar 26, 2010 7.201 7.211 7.021 7.074 8,554,696 -0.08(-1.09%)
Mar 25, 2010 7.113 7.352 7.069 7.152 11,697,636 +0.08(+1.17%)
Mar 24, 2010 6.938 7.089 6.850 7.069 7,729,405 +0.06(+0.90%)
Mar 23, 2010 6.850 7.006 6.806 7.006 6,327,068 +0.13(+1.91%)
Mar 22, 2010 6.768 6.897 6.763 6.875 5,997,186 +0.08(+1.15%)
Mar 19, 2010 7.079 7.084 6.792 6.797 8,432,693 -0.26(-3.72%)
Mar 18, 2010 7.118 7.162 7.011 7.060 5,164,617 -0.07(-1.02%)
Mar 17, 2010 7.060 7.235 7.011 7.133 6,217,893 +0.11(+1.52%)
Mar 16, 2010 7.011 7.060 6.938 7.026 4,615,982 +0.00(+0.00%)
Mar 15, 2010 6.953 7.035 6.943 7.026 6,651,222 -0.11(-1.50%)
Mar 12, 2010 7.259 7.274 7.084 7.133 7,299,968 -0.12(-1.68%)
Mar 11, 2010 7.103 7.254 7.001 7.254 9,651,652 +0.18(+2.48%)
Mar 10, 2010 7.112 7.141 7.036 7.079 6,169,188 -0.00(-0.07%)
Mar 09, 2010 6.974 7.108 6.907 7.084 6,039,961 +0.10(+1.37%)
Mar 08, 2010 7.179 7.179 6.984 6.988 8,415,065 -0.12(-1.68%)
Mar 05, 2010 6.898 7.175 6.898 7.108 16,535,744 +0.28(+4.05%)
Mar 04, 2010 6.817 6.850 6.709 6.831 7,230,344 +0.04(+0.63%)
Mar 03, 2010 6.907 6.917 6.774 6.788 12,865,712 +0.06(+0.85%)
Mar 02, 2010 6.750 6.807 6.693 6.731 5,304,736 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.