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

Markets:

Overview

News

Currencies

International

Treasuries

Blackstone Inc. Common Stock (NY:BX)

162.00 -2.06 (-1.26%)

Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	162.32	162.98	161.30	162.00	3,977,021	-2.06(-1.26%)
Jul 10, 2025	158.97	164.23	158.69	164.06	5,578,577	+5.38(+3.39%)
Jul 09, 2025	157.00	158.71	156.36	158.68	3,774,663	+2.33(+1.49%)
Jul 08, 2025	153.80	156.85	153.68	156.35	4,035,866	+3.36(+2.20%)
Jul 07, 2025	154.62	155.44	151.35	152.99	4,113,051	-2.14(-1.38%)
Jul 03, 2025	154.49	155.64	153.57	155.13	2,048,009	+1.57(+1.02%)
Jul 02, 2025	152.34	153.29	150.74	153.56	3,094,933	+0.79(+0.52%)
Jul 01, 2025	148.94	153.58	148.57	152.77	4,544,229	+3.19(+2.13%)
Jun 30, 2025	152.38	152.63	148.90	149.58	4,181,857	-1.53(-1.01%)
Jun 27, 2025	149.70	152.67	148.87	151.11	7,633,606	+2.93(+1.98%)
Jun 26, 2025	144.49	148.34	144.08	148.18	4,384,048	+4.61(+3.21%)
Jun 25, 2025	144.33	144.68	142.27	143.57	1,911,680	-0.48(-0.33%)
Jun 24, 2025	140.02	144.45	139.51	144.05	3,950,942	+5.73(+4.14%)
Jun 23, 2025	137.50	138.53	133.84	138.32	2,927,286	+0.63(+0.46%)
Jun 20, 2025	138.40	139.08	137.07	137.69	4,295,961	+0.20(+0.15%)
Jun 18, 2025	135.39	139.10	135.00	137.49	2,688,627	+1.80(+1.33%)
Jun 17, 2025	137.46	137.60	134.79	135.69	2,663,712	-2.57(-1.86%)
Jun 16, 2025	137.54	140.04	137.54	138.26	2,584,793	+1.85(+1.36%)
Jun 13, 2025	138.55	139.03	136.10	136.41	3,021,831	-4.38(-3.11%)
Jun 12, 2025	140.09	141.57	139.33	140.79	2,381,837	-0.60(-0.42%)
Jun 11, 2025	144.00	145.51	140.79	141.39	3,233,291	-1.57(-1.10%)
Jun 10, 2025	140.00	143.05	139.15	142.96	3,664,804	+2.98(+2.13%)
Jun 09, 2025	141.35	141.41	140.57	139.98	3,061,677	-0.47(-0.33%)
Jun 06, 2025	139.88	141.48	139.16	140.45	3,676,683	+2.69(+1.95%)
Jun 05, 2025	139.15	139.39	136.70	137.76	2,456,454	-1.00(-0.72%)
Jun 04, 2025	139.52	139.93	138.41	138.76	2,433,961	-0.25(-0.18%)
Jun 03, 2025	138.74	139.80	137.43	139.01	3,936,133	+0.20(+0.14%)
Jun 02, 2025	138.17	139.08	136.19	138.81	3,007,590	+0.05(+0.04%)
May 30, 2025	138.15	138.88	136.06	138.76	6,203,048	-0.12(-0.09%)
May 29, 2025	139.94	139.94	137.44	138.88	2,208,760	+0.47(+0.34%)
May 28, 2025	139.72	139.92	138.08	138.41	2,223,814	-0.89(-0.64%)
May 27, 2025	138.00	139.56	137.00	139.30	3,447,880	+3.18(+2.34%)
May 23, 2025	133.50	137.27	133.25	136.12	2,614,346	-0.81(-0.59%)
May 22, 2025	136.92	137.87	135.70	136.93	3,856,667	-0.56(-0.41%)
May 21, 2025	142.02	142.82	137.04	137.49	4,587,441	-6.71(-4.65%)
May 20, 2025	144.00	145.01	143.11	144.20	4,580,291	-1.25(-0.86%)
May 19, 2025	143.09	145.90	142.46	145.45	3,181,099	-1.25(-0.85%)
May 16, 2025	147.54	147.54	145.34	146.70	3,790,550	-0.05(-0.03%)
May 15, 2025	147.62	147.85	145.28	146.75	3,396,692	-1.67(-1.13%)
May 14, 2025	148.90	150.00	147.62	148.42	2,247,886	-0.18(-0.12%)
May 13, 2025	149.17	150.81	147.98	148.60	3,473,943	-0.40(-0.27%)
May 12, 2025	148.75	152.00	146.53	149.00	6,668,187	+9.61(+6.89%)
May 09, 2025	140.42	142.18	138.97	139.39	3,114,329	-0.42(-0.30%)
May 08, 2025	138.28	142.19	137.52	139.81	4,852,337	+3.67(+2.70%)
May 07, 2025	134.25	136.80	134.25	136.14	3,031,307	+2.14(+1.60%)
May 06, 2025	133.04	135.83	132.82	134.00	2,863,707	-2.11(-1.55%)
May 05, 2025	135.84	138.33	135.54	136.11	2,640,542	-1.31(-0.95%)
May 02, 2025	136.15	139.38	135.27	137.42	4,969,592	+4.03(+3.02%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Blackstone Inc. Common Stock (NY:BX)

Historical Prices