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:

Blackstone Inc (NY: BX )

125.11 -2.18 (-1.71%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 127.96 128.37 124.75 125.11 3,380,082 -2.18(-1.71%)
Feb 22, 2024 128.31 129.59 126.75 127.29 3,162,498 +1.10(+0.87%)
Feb 21, 2024 125.91 126.37 125.10 126.19 2,453,294 -0.14(-0.11%)
Feb 20, 2024 126.72 127.11 125.60 126.33 2,982,325 -1.56(-1.22%)
Feb 16, 2024 128.89 129.75 127.78 127.89 3,578,367 -2.36(-1.81%)
Feb 15, 2024 129.47 130.73 128.92 130.25 3,541,999 +2.30(+1.80%)
Feb 14, 2024 126.62 128.30 125.96 127.95 3,302,147 +3.00(+2.40%)
Feb 13, 2024 126.19 126.19 122.02 124.95 6,450,539 -5.13(-3.94%)
Feb 12, 2024 127.32 131.29 127.10 130.08 3,988,826 +2.40(+1.88%)
Feb 09, 2024 128.10 128.65 125.99 127.68 3,181,604 -0.16(-0.13%)
Feb 08, 2024 125.75 128.54 125.00 127.84 3,435,447 +1.75(+1.39%)
Feb 07, 2024 124.47 126.58 123.87 126.09 2,769,296 +2.53(+2.05%)
Feb 06, 2024 121.64 123.66 121.10 123.56 3,066,490 +2.31(+1.91%)
Feb 05, 2024 123.00 123.24 119.93 121.25 3,616,969 -3.11(-2.50%)
Feb 02, 2024 122.27 124.92 120.56 124.36 3,320,437 +1.00(+0.81%)
Feb 01, 2024 124.08 124.85 120.33 123.36 5,227,775 -0.15(-0.12%)
Jan 31, 2024 125.00 126.33 123.39 123.51 3,178,670 -2.73(-2.16%)
Jan 30, 2024 126.51 127.27 125.06 126.24 2,514,167 -0.62(-0.49%)
Jan 29, 2024 123.83 126.92 123.63 126.86 4,330,996 +3.23(+2.62%)
Jan 26, 2024 122.91 124.59 122.32 123.63 3,744,068 +1.07(+0.87%)
Jan 25, 2024 124.14 124.26 119.00 122.56 6,112,803 +2.84(+2.37%)
Jan 24, 2024 120.00 120.17 118.28 119.72 3,776,893 +1.64(+1.39%)
Jan 23, 2024 120.17 120.71 117.45 118.08 2,662,737 -1.98(-1.65%)
Jan 22, 2024 118.70 121.30 118.70 120.06 2,995,800 +1.88(+1.59%)
Jan 19, 2024 116.53 118.35 115.45 118.18 4,110,575 +1.97(+1.70%)
Jan 18, 2024 116.92 117.32 114.76 116.20 2,352,061 +0.11(+0.09%)
Jan 17, 2024 115.02 116.27 114.01 116.09 3,311,551 -1.26(-1.07%)
Jan 16, 2024 117.47 117.89 115.73 117.36 3,046,514 -1.08(-0.91%)
Jan 12, 2024 119.57 120.38 117.58 118.44 2,060,417 -0.58(-0.48%)
Jan 11, 2024 119.87 120.56 117.67 119.01 3,904,607 -1.60(-1.32%)
Jan 10, 2024 119.92 121.13 119.14 120.61 4,080,175 +0.53(+0.44%)
Jan 09, 2024 119.63 120.79 118.72 120.08 5,933,004 -1.33(-1.10%)
Jan 08, 2024 121.65 122.00 120.30 121.42 4,305,745 +0.13(+0.11%)
Jan 05, 2024 120.58 122.95 120.06 121.29 2,768,591 -0.69(-0.56%)
Jan 04, 2024 121.33 123.25 120.68 121.97 3,240,251 +0.55(+0.45%)
Jan 03, 2024 124.10 124.50 120.66 121.42 5,431,818 -5.88(-4.62%)
Jan 02, 2024 128.22 128.77 125.81 127.30 4,567,080 -2.63(-2.02%)
Dec 29, 2023 131.87 132.23 129.29 129.93 2,064,825 -2.19(-1.66%)
Dec 28, 2023 131.50 132.52 131.04 132.12 2,103,819 +0.52(+0.39%)
Dec 27, 2023 130.08 132.42 129.59 131.61 3,588,354 +1.23(+0.94%)
Dec 26, 2023 129.68 131.01 129.35 130.38 2,503,276 +0.68(+0.52%)
Dec 22, 2023 128.76 131.08 128.26 129.70 3,368,144 +1.54(+1.20%)
Dec 21, 2023 126.44 128.23 125.79 128.16 3,840,105 +3.02(+2.41%)
Dec 20, 2023 126.86 128.56 125.00 125.15 5,668,674 -2.17(-1.71%)
Dec 19, 2023 124.61 128.33 124.09 127.32 5,063,300 +2.31(+1.85%)
Dec 18, 2023 128.52 128.76 124.94 125.01 4,638,184 -3.38(-2.64%)
Dec 15, 2023 126.72 129.42 126.08 128.39 8,063,090 +0.89(+0.70%)
Dec 14, 2023 120.08 127.69 119.76 127.50 7,743,881 +8.65(+7.28%)
Dec 13, 2023 112.34 119.08 111.59 118.84 5,013,363 +6.49(+5.78%)
Dec 12, 2023 112.27 112.38 111.24 112.35 2,410,460 +0.22(+0.19%)
Dec 11, 2023 111.80 112.41 111.48 112.14 3,593,951 +0.42(+0.37%)
Dec 08, 2023 112.39 113.76 110.86 111.72 3,462,502 -1.28(-1.13%)
Dec 07, 2023 111.68 113.61 111.26 113.00 2,767,073 +1.74(+1.56%)
Dec 06, 2023 115.12 116.40 110.21 111.26 6,226,390 -3.15(-2.75%)
Dec 05, 2023 114.25 115.14 113.71 114.41 2,732,291 -0.26(-0.23%)
Dec 04, 2023 111.90 114.89 111.71 114.67 4,921,769 +1.25(+1.10%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.