Blackstone Group Inc (BX) Historical Stock Data
122.49 ↓0.87 (-0.71%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BX is up 0.09% a day on average. There have been 16 days where Blackstone Group Inc closed green and 14 days where BX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 122.91 | 122.49 | ↓$0.42 (-0.34%) | 122.01 | 123.39 | 2.96M |
| 2024-04-25 | 121.92 | 123.36 | ↑$1.44 (1.18%) | 119.37 | 123.71 | 3.62M |
| 2024-04-24 | 123.95 | 123.78 | ↓$0.17 (-0.14%) | 122.56 | 124.81 | 2.02M |
| 2024-04-23 | 122.60 | 124.31 | ↑$1.71 (1.39%) | 122.32 | 125.62 | 3.38M |
| 2024-04-22 | 119.55 | 122.09 | ↑$2.54 (2.12%) | 117.76 | 123.00 | 3.29M |
| 2024-04-19 | 120.15 | 118.40 | ↓$1.75 (-1.46%) | 118.06 | 121.79 | 4.16M |
| 2024-04-18 | 121.13 | 120.32 | ↓$0.81 (-0.67%) | 119.06 | 123.45 | 5.70M |
| 2024-04-17 | 123.28 | 123.19 | ↓$0.09 (-0.07%) | 121.94 | 124.61 | 5.15M |
| 2024-04-16 | 120.63 | 121.88 | ↑$1.25 (1.04%) | 119.69 | 122.86 | 3.54M |
| 2024-04-15 | 124.82 | 121.17 | ↓$3.65 (-2.92%) | 119.94 | 125.50 | 3.35M |
| 2024-04-12 | 125.70 | 123.47 | ↓$2.23 (-1.77%) | 122.67 | 125.99 | 4M |
| 2024-04-11 | 126.50 | 126.87 | ↑$0.37 (0.29%) | 124.63 | 128.19 | 3.43M |
| 2024-04-10 | 128.06 | 126.08 | ↓$1.98 (-1.55%) | 125.71 | 128.57 | 3.34M |
| 2024-04-09 | 130.00 | 132.00 | ↑$2.00 (1.54%) | 128.50 | 132.09 | 3.26M |
| 2024-04-08 | 127.49 | 129.32 | ↑$1.83 (1.44%) | 126.83 | 129.93 | 2.42M |
| 2024-04-05 | 126.00 | 127.58 | ↑$1.58 (1.25%) | 125.36 | 128.40 | 1.91M |
| 2024-04-04 | 128.00 | 126.01 | ↓$1.99 (-1.55%) | 125.66 | 129.15 | 2.44M |
| 2024-04-03 | 125.63 | 126.57 | ↑$0.94 (0.75%) | 125.36 | 127.33 | 2.10M |
| 2024-04-02 | 128.05 | 126.31 | ↓$1.74 (-1.36%) | 124.67 | 128.13 | 3.62M |
| 2024-04-01 | 131.80 | 131.03 | ↓$0.77 (-0.58%) | 130.85 | 132.00 | 2.48M |
| 2024-03-28 | 131.01 | 131.37 | ↑$0.36 (0.27%) | 130.42 | 131.75 | 3.13M |
| 2024-03-27 | 129.51 | 130.89 | ↑$1.38 (1.07%) | 128.92 | 130.98 | 2.15M |
| 2024-03-26 | 129.75 | 127.88 | ↓$1.87 (-1.44%) | 127.64 | 130.00 | 1.99M |
| 2024-03-25 | 128.00 | 128.84 | ↑$0.84 (0.66%) | 127.91 | 129.29 | 1.79M |
| 2024-03-22 | 131.05 | 127.86 | ↓$3.19 (-2.43%) | 127.79 | 131.30 | 2.07M |
| 2024-03-21 | 128.90 | 131.66 | ↑$2.76 (2.14%) | 128.71 | 133.56 | 4M |
| 2024-03-20 | 123.71 | 127.76 | ↑$4.05 (3.27%) | 123.37 | 128.48 | 3.15M |
| 2024-03-19 | 122.66 | 123.98 | ↑$1.32 (1.08%) | 121.50 | 124.12 | 3.46M |
| 2024-03-18 | 125.84 | 123.43 | ↓$2.41 (-1.92%) | 123.16 | 126.68 | 3.16M |
| 2024-03-15 | 123.17 | 124.97 | ↑$1.80 (1.46%) | 123.17 | 125.29 | 22.84M |
Create an account or log in to view more rows.
$BX let’s go down baby 😉
$BX somebody knows something
$BX Mindset is key
$BX what happen
$BX somebody knows something
$BX is it Monday yet?
$BX Is it Monday yet
$BX Awaiting buy signal..
$BX almost go time
$BX so tired of this pos let's fly already