Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Blackstone Inc. Common Stock (NY: BX )

164.84 +4.36 (+2.72%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	161.75	165.85	161.25	164.84	4,179,515	+4.36(+2.72%)
Feb 13, 2025	161.76	163.00	158.46	160.48	4,751,924	-0.41(-0.25%)
Feb 12, 2025	161.85	162.07	159.54	160.89	4,877,686	-3.89(-2.36%)
Feb 11, 2025	166.53	167.48	162.75	164.78	3,807,613	-3.83(-2.27%)
Feb 10, 2025	170.58	172.67	166.37	168.61	2,333,571	-1.66(-0.97%)
Feb 07, 2025	174.29	175.05	169.16	170.27	4,117,047	-4.28(-2.45%)
Feb 06, 2025	176.55	177.78	172.21	174.55	3,302,158	-0.30(-0.17%)
Feb 05, 2025	171.52	175.06	169.00	174.85	3,228,298	+4.02(+2.35%)
Feb 04, 2025	173.79	175.67	169.36	170.83	3,848,906	-2.71(-1.56%)
Feb 03, 2025	172.43	175.48	170.25	173.54	2,941,695	-3.57(-2.02%)
Jan 31, 2025	180.77	181.50	176.60	177.11	3,010,311	-0.67(-0.38%)
Jan 30, 2025	188.00	188.85	176.11	177.78	5,636,234	-7.60(-4.10%)
Jan 29, 2025	185.00	187.76	184.50	185.38	3,083,364	-0.21(-0.11%)
Jan 28, 2025	181.83	186.51	180.48	185.59	2,513,720	+3.07(+1.68%)
Jan 27, 2025	181.80	182.92	179.30	182.52	4,110,808	-4.22(-2.26%)
Jan 24, 2025	184.89	187.95	184.89	186.74	2,326,245	+1.22(+0.66%)
Jan 23, 2025	182.53	185.64	182.47	185.52	2,146,794	+2.75(+1.50%)
Jan 22, 2025	181.67	183.44	179.42	182.77	3,041,213	+1.25(+0.69%)
Jan 21, 2025	181.85	182.87	180.79	181.52	3,220,915	+1.57(+0.87%)
Jan 17, 2025	178.07	180.09	177.68	179.95	3,462,219	+3.23(+1.83%)
Jan 16, 2025	175.39	177.43	174.57	176.72	3,061,672	+1.58(+0.90%)
Jan 15, 2025	176.73	177.47	174.37	175.14	3,434,710	+5.82(+3.44%)
Jan 14, 2025	166.87	170.75	166.16	169.32	2,711,647	+3.55(+2.14%)
Jan 13, 2025	162.15	166.00	160.73	165.77	3,274,757	+0.92(+0.56%)
Jan 10, 2025	171.67	171.67	164.76	164.85	5,078,147	-9.12(-5.24%)
Jan 08, 2025	170.90	174.20	170.00	173.97	2,237,192	+2.63(+1.53%)
Jan 07, 2025	175.00	176.02	168.47	171.34	2,729,548	-3.45(-1.97%)
Jan 06, 2025	177.99	178.55	174.54	174.79	2,203,060	-1.12(-0.64%)
Jan 03, 2025	175.00	176.14	173.44	175.91	1,600,698	+2.16(+1.24%)
Jan 02, 2025	173.12	174.96	171.02	173.75	2,393,020	+1.33(+0.77%)
Dec 31, 2024				172.42	0	+0.37(+0.22%)
Dec 30, 2024	171.91	172.94	169.20	172.05	1,899,109	-1.96(-1.13%)
Dec 27, 2024	174.67	176.28	172.67	174.01	3,124,435	-2.45(-1.39%)
Dec 26, 2024	174.25	177.13	174.25	176.46	1,438,545	+0.77(+0.44%)
Dec 24, 2024	173.35	176.48	172.19	175.69	1,584,720	+3.50(+2.03%)
Dec 23, 2024	170.18	172.78	169.14	172.19	3,299,041	+1.35(+0.79%)
Dec 20, 2024	167.16	173.27	166.05	170.84	10,917,090	+2.03(+1.20%)
Dec 19, 2024	174.25	174.59	168.62	168.81	5,127,471	-2.89(-1.68%)
Dec 18, 2024	182.91	184.00	171.65	171.70	5,062,169	-11.41(-6.23%)
Dec 17, 2024	187.14	187.51	182.95	183.11	4,278,168	-5.35(-2.84%)
Dec 16, 2024	189.21	189.67	187.81	188.46	2,945,450	+0.04(+0.02%)
Dec 13, 2024	190.49	192.17	188.23	188.42	3,658,237	-1.88(-0.99%)
Dec 12, 2024	191.00	191.37	187.74	190.30	2,827,897	-2.11(-1.10%)
Dec 11, 2024	191.85	194.00	191.04	192.41	3,555,497	+2.84(+1.50%)
Dec 10, 2024	185.55	191.61	184.98	189.57	3,786,140	+4.22(+2.28%)
Dec 09, 2024	189.78	191.49	184.34	185.35	3,376,618	-1.65(-0.88%)
Dec 06, 2024	187.53	188.95	186.65	187.00	2,361,371	-0.20(-0.11%)
Dec 05, 2024	186.00	189.21	185.77	187.20	2,264,121	+1.70(+0.92%)
Dec 04, 2024	186.01	186.97	184.69	185.50	2,658,168	-0.67(-0.36%)
Dec 03, 2024	187.32	188.57	185.20	186.17	2,642,095	-0.88(-0.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Blackstone Inc. Common Stock (NY: BX )

Historical Prices