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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 126.00 | 124.80 | ↓$1.20 (-0.95%) | 123.22 | 127.29 | 5.85M |
2024-03-13 | 124.00 | 126.10 | ↑$2.10 (1.69%) | 123.47 | 126.41 | 3.58M |
2024-03-12 | 124.87 | 123.68 | ↓$1.19 (-0.95%) | 123.05 | 125.49 | 2.89M |
2024-03-11 | 126.20 | 124.57 | ↓$1.63 (-1.29%) | 124.04 | 126.20 | 2.96M |
2024-03-08 | 125.33 | 125.99 | ↑$0.66 (0.53%) | 125.33 | 127.73 | 3.15M |
2024-03-07 | 125.00 | 124.80 | ↓$0.20 (-0.16%) | 123.30 | 125.51 | 2.91M |
2024-03-06 | 126.65 | 123.30 | ↓$3.35 (-2.65%) | 122.19 | 127.33 | 2.92M |
2024-03-05 | 126.27 | 124.82 | ↓$1.45 (-1.15%) | 124.12 | 126.70 | 3.86M |
2024-03-04 | 125.68 | 126.60 | ↑$0.92 (0.73%) | 124.07 | 127.81 | 5.82M |
2024-03-01 | 127.82 | 128.09 | ↑$0.27 (0.21%) | 126.47 | 129.24 | 3.67M |
2024-02-29 | 127.61 | 127.82 | ↑$0.21 (0.16%) | 126.21 | 128.37 | 3.86M |
2024-02-28 | 126.17 | 126.32 | ↑$0.15 (0.12%) | 125.62 | 127.27 | 1.99M |
2024-02-27 | 126.12 | 126.75 | ↑$0.63 (0.50%) | 125.50 | 126.92 | 2.97M |
2024-02-26 | 125.12 | 125.28 | ↑$0.16 (0.13%) | 124.84 | 126.43 | 2.62M |
2024-02-23 | 127.96 | 125.11 | ↓$2.85 (-2.23%) | 124.75 | 128.37 | 3.38M |
2024-02-22 | 128.31 | 127.29 | ↓$1.02 (-0.79%) | 126.75 | 129.60 | 3.16M |
2024-02-21 | 125.91 | 126.19 | ↑$0.28 (0.22%) | 125.10 | 126.37 | 2.45M |
2024-02-20 | 126.72 | 126.33 | ↓$0.39 (-0.31%) | 125.60 | 127.11 | 2.98M |
2024-02-16 | 128.89 | 127.89 | ↓$1.00 (-0.78%) | 127.78 | 129.76 | 3.58M |
2024-02-15 | 129.47 | 130.25 | ↑$0.78 (0.60%) | 128.92 | 130.73 | 3.54M |
2024-02-14 | 126.62 | 127.95 | ↑$1.33 (1.05%) | 125.96 | 128.30 | 3.30M |
Create an account or log in to view more rows.
$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
$BX I like green candles on my birthday cake