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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Blackstone Inc. Common Stock (NY:BX)

111.47 +0.82 (+0.74%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 10, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 09, 2026 108.25 111.71 106.04 110.65 10,437,744 +0.25(+0.23%)
Mar 06, 2026 112.04 113.00 108.60 110.40 10,342,250 -5.15(-4.46%)
Mar 05, 2026 112.96 117.46 112.76 115.55 8,985,100 +1.41(+1.24%)
Mar 04, 2026 112.05 114.79 111.53 114.14 8,272,192 +3.22(+2.90%)
Mar 03, 2026 108.50 113.25 105.09 110.92 15,183,031 -4.41(-3.82%)
Mar 02, 2026 110.65 116.09 109.25 115.33 9,532,188 +1.96(+1.73%)
Feb 27, 2026 115.88 115.88 112.15 113.37 10,295,406 -4.58(-3.88%)
Feb 26, 2026 119.09 120.88 115.52 117.95 9,112,660 -0.27(-0.23%)
Feb 25, 2026 117.10 119.32 115.32 118.22 8,241,954 +1.81(+1.55%)
Feb 24, 2026 113.96 117.86 113.20 116.41 10,056,026 +2.70(+2.37%)
Feb 23, 2026 119.21 119.37 111.04 113.71 18,362,756 -7.56(-6.23%)
Feb 20, 2026 121.48 124.45 120.12 121.27 14,610,376 -4.49(-3.57%)
Feb 19, 2026 129.13 130.49 124.38 125.76 11,091,458 -7.14(-5.37%)
Feb 18, 2026 131.79 134.86 130.57 132.90 5,390,883 +1.51(+1.15%)
Feb 17, 2026 130.73 131.68 126.67 131.39 6,807,220 +1.53(+1.18%)
Feb 13, 2026 130.96 131.83 128.91 129.86 5,819,301 +0.09(+0.07%)
Feb 12, 2026 134.30 136.49 128.21 129.77 9,827,244 -3.70(-2.77%)
Feb 11, 2026 134.52 134.82 130.83 133.47 6,577,720 -0.35(-0.26%)
Feb 10, 2026 131.60 135.56 131.24 133.82 8,074,927 +2.40(+1.83%)
Feb 09, 2026 128.11 131.79 127.02 131.42 8,577,179 +3.22(+2.51%)
Feb 06, 2026 127.92 128.75 125.44 128.20 11,797,021 +2.83(+2.25%)
Feb 05, 2026 131.84 132.11 123.83 125.37 13,088,268 -7.62(-5.73%)
Feb 04, 2026 131.81 134.84 126.75 132.99 9,739,593 +0.65(+0.49%)
Feb 03, 2026 138.18 138.59 128.42 132.34 12,149,080 -7.31(-5.24%)
Feb 02, 2026 140.13 141.61 137.56 139.66 4,461,047 -1.13(-0.80%)
Jan 30, 2026 139.82 141.42 138.50 140.78 3,907,466 -0.51(-0.36%)
Jan 29, 2026 146.30 147.93 139.40 141.30 8,359,786 -3.81(-2.62%)
Jan 28, 2026 147.20 147.77 143.59 145.10 4,708,160 -1.60(-1.09%)
Jan 27, 2026 149.24 149.65 146.34 146.71 3,125,061 -1.64(-1.11%)
Jan 26, 2026 148.77 149.60 146.26 148.35 4,166,133 -0.41(-0.27%)
Jan 23, 2026 152.69 152.87 147.63 148.75 4,180,405 -4.38(-2.86%)
Jan 22, 2026 155.48 156.02 152.94 153.13 3,306,910 -1.05(-0.68%)
Jan 21, 2026 153.80 156.07 153.03 154.18 4,205,007 +2.04(+1.34%)
Jan 20, 2026 158.25 159.11 152.04 152.14 4,156,933 -9.48(-5.87%)
Jan 16, 2026 158.96 163.24 158.80 161.62 4,174,544 +2.66(+1.67%)
Jan 15, 2026 157.57 160.37 156.89 158.96 2,464,042 +2.07(+1.32%)
Jan 14, 2026 152.43 156.91 151.66 156.89 2,976,850 +3.42(+2.23%)
Jan 13, 2026 155.18 156.52 152.03 153.47 3,101,825 -1.31(-0.85%)
Jan 12, 2026 153.65 155.55 152.08 154.78 3,178,742 -1.03(-0.66%)
Jan 09, 2026 154.06 156.47 152.23 155.81 2,883,239 +2.29(+1.49%)
Jan 08, 2026 151.30 154.03 150.36 153.52 4,364,310 +1.69(+1.11%)
Jan 07, 2026 160.32 160.50 145.82 151.82 8,794,883 -8.96(-5.57%)
Jan 06, 2026 160.88 161.29 158.61 160.78 3,380,214 +0.30(+0.18%)
Jan 05, 2026 156.98 162.01 156.98 160.49 3,548,841 +3.51(+2.24%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.