Blackstone Group Inc (BX) Historical Stock Data

131.24 ↑0.35 (0.26%)
As of March 28, 2024, 1:10pm EST.

Historical Data

In the past 30 trading days, BX is down -0.05% a day on average. There have been 17 days where Blackstone Group Inc closed green and 13 days where BX closed red.

DateOpenCloseChangeLowHighVolume
2024-03-27129.51130.89↑$1.38 (1.07%)128.92130.982.15M
2024-03-26129.75127.88↓$1.87 (-1.44%)127.64130.001.99M
2024-03-25128.00128.84↑$0.84 (0.66%)127.91129.291.79M
2024-03-22131.05127.86↓$3.19 (-2.43%)127.79131.302.07M
2024-03-21128.90131.66↑$2.76 (2.14%)128.71133.564M
2024-03-20123.71127.76↑$4.05 (3.27%)123.37128.483.15M
2024-03-19122.66123.98↑$1.32 (1.08%)121.50124.123.46M
2024-03-18125.84123.43↓$2.41 (-1.92%)123.16126.683.16M
2024-03-15123.17124.97↑$1.80 (1.46%)123.17125.2922.84M
2024-03-14126.00124.80↓$1.20 (-0.95%)123.22127.295.85M
2024-03-13124.00126.10↑$2.10 (1.69%)123.47126.413.58M
2024-03-12124.87123.68↓$1.19 (-0.95%)123.05125.492.89M
2024-03-11126.20124.57↓$1.63 (-1.29%)124.04126.202.96M
2024-03-08125.33125.99↑$0.66 (0.53%)125.33127.733.15M
2024-03-07125.00124.80↓$0.20 (-0.16%)123.30125.512.91M
2024-03-06126.65123.30↓$3.35 (-2.65%)122.19127.332.92M
2024-03-05126.27124.82↓$1.45 (-1.15%)124.12126.703.86M
2024-03-04125.68126.60↑$0.92 (0.73%)124.07127.815.82M
2024-03-01127.82128.09↑$0.27 (0.21%)126.47129.243.67M
2024-02-29127.61127.82↑$0.21 (0.16%)126.21128.373.86M
2024-02-28126.17126.32↑$0.15 (0.12%)125.62127.271.99M
2024-02-27126.12126.75↑$0.63 (0.50%)125.50126.922.97M
2024-02-26125.12125.28↑$0.16 (0.13%)124.84126.432.62M
2024-02-23127.96125.11↓$2.85 (-2.23%)124.75128.373.38M
2024-02-22128.31127.29↓$1.02 (-0.79%)126.75129.603.16M
2024-02-21125.91126.19↑$0.28 (0.22%)125.10126.372.45M
2024-02-20126.72126.33↓$0.39 (-0.31%)125.60127.112.98M
2024-02-16128.89127.89↓$1.00 (-0.78%)127.78129.763.58M
2024-02-15129.47130.25↑$0.78 (0.60%)128.92130.733.54M
2024-02-14126.62127.95↑$1.33 (1.05%)125.96128.303.30M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$BX somebody knows something

0 Like Report
Modok

$BX what happen

0 Like Report
145zip

$BX Awaiting buy signal..

0 Like Report
jchonnee

$BX I like green candles on my birthday cake

0 Like Report