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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Blackstone Inc (NY: BX )

109.78 USD -1.78 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 110.10 112.93 109.51 109.78 5,031,290 -1.78(-1.60%)
Jan 20, 2022 113.87 115.56 111.35 111.56 4,706,391 -0.70(-0.62%)
Jan 19, 2022 115.83 115.87 112.12 112.26 3,004,859 -1.66(-1.46%)
Jan 18, 2022 114.00 115.21 113.00 113.92 3,760,920 -2.20(-1.89%)
Jan 14, 2022 116.12 0 -2.82(-2.37%)
Jan 13, 2022 122.61 123.50 118.35 118.94 3,720,864 -3.40(-2.78%)
Jan 12, 2022 122.17 124.39 120.80 122.34 4,742,957 +1.04(+0.86%)
Jan 11, 2022 115.77 121.64 115.59 121.30 4,462,775 +6.58(+5.74%)
Jan 10, 2022 115.68 115.77 111.79 114.72 7,797,076 -1.93(-1.65%)
Jan 07, 2022 118.83 119.99 116.35 116.65 2,963,178 -2.51(-2.11%)
Jan 06, 2022 116.68 119.99 115.54 119.16 4,677,829 +1.37(+1.16%)
Jan 05, 2022 124.65 124.89 117.26 117.79 6,374,884 -7.15(-5.72%)
Jan 04, 2022 127.61 127.63 123.80 124.94 3,769,107 -1.69(-1.33%)
Jan 03, 2022 130.00 130.25 125.91 126.63 3,901,454 -2.76(-2.13%)
Dec 31, 2021 128.47 130.15 127.91 129.39 1,553,602 +0.89(+0.69%)
Dec 30, 2021 128.61 130.44 128.31 128.50 2,159,543 -0.01(-0.01%)
Dec 29, 2021 131.31 131.49 127.90 128.51 5,020,261 -2.87(-2.18%)
Dec 28, 2021 135.14 136.46 131.35 131.38 2,745,395 -3.72(-2.75%)
Dec 27, 2021 134.75 135.48 133.44 135.10 2,558,204 +0.10(+0.07%)
Dec 23, 2021 130.82 135.50 130.37 135.00 4,729,762 +4.49(+3.44%)
Dec 22, 2021 123.50 130.98 123.50 130.51 5,403,023 +7.09(+5.74%)
Dec 21, 2021 121.20 123.46 120.28 123.42 3,576,847 +3.70(+3.09%)
Dec 20, 2021 118.33 120.56 117.00 119.72 5,600,151 -3.55(-2.88%)
Dec 17, 2021 122.00 124.21 119.66 123.27 4,591,258 -0.66(-0.53%)
Dec 16, 2021 130.00 130.84 122.15 123.93 4,319,052 -3.94(-3.08%)
Dec 15, 2021 127.60 128.50 123.87 127.87 4,179,702 +1.16(+0.92%)
Dec 14, 2021 127.00 129.69 123.32 126.71 7,266,184 -2.29(-1.78%)
Dec 13, 2021 134.27 135.18 128.72 129.00 4,792,083 -4.80(-3.59%)
Dec 10, 2021 135.57 136.13 132.33 133.80 2,351,923 -0.19(-0.14%)
Dec 09, 2021 135.37 136.40 133.92 133.99 3,948,326 -1.35(-1.00%)
Dec 08, 2021 134.32 136.78 133.85 135.34 7,131,118 -3.99(-2.86%)
Dec 07, 2021 137.85 141.48 137.70 139.33 3,027,682 +4.61(+3.42%)
Dec 06, 2021 135.00 135.45 130.19 134.72 4,792,504 -0.53(-0.39%)
Dec 03, 2021 142.61 143.41 133.00 135.25 4,434,843 -5.99(-4.24%)
Dec 02, 2021 137.21 142.29 135.67 141.24 3,215,727 +3.59(+2.61%)
Dec 01, 2021 144.00 146.04 137.12 137.65 4,724,713 -3.80(-2.69%)
Nov 30, 2021 148.15 148.55 141.45 141.45 14,188,338 -7.43(-4.99%)
Nov 29, 2021 146.20 149.51 146.09 148.88 3,352,223 +5.07(+3.53%)
Nov 26, 2021 144.28 145.09 143.18 143.81 2,670,588 -4.42(-2.98%)
Nov 24, 2021 143.88 148.47 142.99 148.23 2,752,019 +2.71(+1.86%)
Nov 23, 2021 143.53 146.71 142.89 145.52 2,802,756 +1.13(+0.78%)
Nov 22, 2021 147.05 149.68 144.28 144.39 4,925,863 -2.05(-1.40%)
Nov 19, 2021 149.67 149.78 145.36 146.44 2,867,544 -0.41(-0.28%)
Nov 18, 2021 145.84 147.29 146.51 146.85 3,014,175 +1.77(+1.22%)
Nov 17, 2021 144.81 146.39 144.04 145.08 2,578,077 +0.86(+0.60%)
Nov 16, 2021 142.15 144.97 141.63 144.22 2,431,097 +1.42(+0.99%)
Nov 15, 2021 143.50 144.58 142.43 142.80 2,225,669 -0.20(-0.14%)
Nov 12, 2021 141.35 143.15 141.09 143.00 2,746,757 +1.68(+1.19%)
Nov 11, 2021 141.13 142.72 140.56 141.32 2,096,262 +1.86(+1.33%)
Nov 10, 2021 144.27 139.46 3,462,955 -6.93(-4.73%)
Nov 09, 2021 142.00 146.80 141.43 146.39 3,525,571 +4.35(+3.06%)
Nov 08, 2021 143.90 143.99 141.94 142.04 3,836,285 -0.51(-0.36%)
Nov 05, 2021 144.46 144.72 140.34 142.55 3,623,827 -1.98(-1.37%)
Nov 04, 2021 144.50 144.63 141.52 144.53 4,413,712 +0.03(+0.02%)
Nov 03, 2021 143.97 145.82 141.85 144.50 2,827,432 +0.57(+0.40%)
Nov 02, 2021 137.86 143.97 137.56 143.93 3,688,541 +6.36(+4.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.