Blackstone Group Inc (BX) Historical Stock Data

92.83 ↑1.60 (1.75%)
As of Market Close on July 1st, 2022.

Historical Data

In the past 30 trading days, BX is up 0.19% a day on average. There have been 15 days where Blackstone Group Inc closed green and 15 days where BX closed red.

DateOpenCloseChangeLowHighVolume
2022-07-0190.4492.83↑$2.39 (2.64%)89.9293.072.69M
2022-06-3089.0091.23↑$2.23 (2.51%)86.9792.024.62M
2022-06-2994.5891.07↓$3.51 (-3.71%)90.4994.944.08M
2022-06-2899.0894.84↓$4.24 (-4.28%)93.67100.474.05M
2022-06-2799.6897.87↓$1.81 (-1.82%)97.31100.703.92M
2022-06-2495.0198.87↑$3.86 (4.06%)95.0198.935.31M
2022-06-2392.3493.35↑$1.01 (1.09%)90.6695.375.50M
2022-06-2289.3391.26↑$1.93 (2.16%)89.0692.805.19M
2022-06-2192.5091.23↓$1.27 (-1.37%)91.1493.676.15M
2022-06-1790.3990.25↓$0.14 (-0.15%)89.0592.557.53M
2022-06-1693.3789.68↓$3.69 (-3.95%)87.3993.478.10M
2022-06-1596.9596.80↓$0.15 (-0.15%)94.8199.148.62M
2022-06-1498.0095.42↓$2.58 (-2.63%)94.52100.097.03M
2022-06-13102.1897.52↓$4.66 (-4.56%)96.97102.858.14M
2022-06-10110.38107.63↓$2.75 (-2.49%)105.47110.965.44M
2022-06-09116.17113.85↓$2.32 (-2.00%)113.46116.174.26M
2022-06-08118.56116.40↓$2.16 (-1.82%)115.68118.803.62M
2022-06-07118.15119.83↑$1.68 (1.42%)117.26120.223.07M
2022-06-06118.01118.80↑$0.79 (0.67%)115.90119.824.96M
2022-06-03119.81121.35↑$1.54 (1.29%)119.30123.142.83M
2022-06-02116.47121.71↑$5.24 (4.50%)115.57122.474.36M
2022-06-01117.97116.09↓$1.88 (-1.59%)114.95119.292.51M
2022-05-31119.76117.79↓$1.97 (-1.64%)116.20120.307.22M
2022-05-27119.72121.04↑$1.32 (1.10%)118.57121.386.26M
2022-05-26111.88118.30↑$6.42 (5.74%)111.21118.756.72M
2022-05-25105.97111.05↑$5.08 (4.79%)105.40112.334.63M
2022-05-24105.61107.90↑$2.29 (2.17%)103.32108.186.30M
2022-05-23108.60108.45↓$0.15 (-0.14%)105.66108.734.38M
2022-05-20106.37107.57↑$1.20 (1.13%)103.79108.784.77M
2022-05-19101.79104.58↑$2.79 (2.74%)101.41105.254.10M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

JohnDailyTrader

$BX why is there no volume? Is that suspicious?

0 Like Report
foreverbullish

$BX I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report