Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,054.13 -7.69 (-0.15%) Dow
37,808.02 +72.91 (+0.19%) Nasdaq
15,883.40 -1.62 (-0.01%) Bitcoin USD
62,320.79 -2,366.43 (-3.66%) CMC Crypto 200
885.54 0.00 (0.00%)
Blackstone Inc. (BX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 120.63 | 121.18 | 119.69 | 120.93 | 120.93 | 1,158,143 |
| 15 Apr 2024 | 124.82 | 125.50 | 119.94 | 121.17 | 121.17 | 3,350,700 |
| 12 Apr 2024 | 125.70 | 125.99 | 122.67 | 123.47 | 123.47 | 4,002,800 |
| 11 Apr 2024 | 126.50 | 128.19 | 124.63 | 126.87 | 126.87 | 3,429,000 |
| 10 Apr 2024 | 128.06 | 128.57 | 125.71 | 126.08 | 126.08 | 3,339,700 |
| 09 Apr 2024 | 130.00 | 132.09 | 128.50 | 132.00 | 132.00 | 3,258,400 |
| 08 Apr 2024 | 127.49 | 129.93 | 126.83 | 129.32 | 129.32 | 2,422,400 |
| 05 Apr 2024 | 126.00 | 128.40 | 125.36 | 127.58 | 127.58 | 1,906,700 |
| 04 Apr 2024 | 128.00 | 129.15 | 125.66 | 126.01 | 126.01 | 2,445,100 |
| 03 Apr 2024 | 125.63 | 127.33 | 125.36 | 126.57 | 126.57 | 2,101,700 |
| 02 Apr 2024 | 128.05 | 128.13 | 124.67 | 126.31 | 126.31 | 3,620,900 |
| 01 Apr 2024 | 131.80 | 132.00 | 130.85 | 131.03 | 131.03 | 2,478,100 |
| 28 Mar 2024 | 131.01 | 131.75 | 130.42 | 131.37 | 131.37 | 3,132,500 |
| 27 Mar 2024 | 129.51 | 130.98 | 128.92 | 130.89 | 130.89 | 2,146,400 |
| 26 Mar 2024 | 129.75 | 130.00 | 127.64 | 127.88 | 127.88 | 1,993,000 |
| 25 Mar 2024 | 128.00 | 129.29 | 127.91 | 128.84 | 128.84 | 1,792,600 |
| 22 Mar 2024 | 131.05 | 131.30 | 127.79 | 127.86 | 127.86 | 2,072,600 |
| 21 Mar 2024 | 128.90 | 133.56 | 128.71 | 131.66 | 131.66 | 4,003,400 |
| 20 Mar 2024 | 123.71 | 128.48 | 123.37 | 127.76 | 127.76 | 3,151,200 |
| 19 Mar 2024 | 122.66 | 124.12 | 121.50 | 123.98 | 123.98 | 3,459,200 |
| 18 Mar 2024 | 125.84 | 126.68 | 123.16 | 123.43 | 123.43 | 3,163,200 |
| 15 Mar 2024 | 123.17 | 125.29 | 123.17 | 124.97 | 124.97 | 22,840,100 |
| 14 Mar 2024 | 126.00 | 127.29 | 123.22 | 124.80 | 124.80 | 5,851,200 |
| 13 Mar 2024 | 124.00 | 126.41 | 123.47 | 126.10 | 126.10 | 3,584,200 |
| 12 Mar 2024 | 124.87 | 125.49 | 123.05 | 123.68 | 123.68 | 2,888,500 |
| 11 Mar 2024 | 126.20 | 126.20 | 124.04 | 124.57 | 124.57 | 2,958,900 |
| 08 Mar 2024 | 125.33 | 127.73 | 125.33 | 125.99 | 125.99 | 3,150,700 |
| 07 Mar 2024 | 125.00 | 125.51 | 123.30 | 124.80 | 124.80 | 2,913,800 |
| 06 Mar 2024 | 126.65 | 127.45 | 122.19 | 123.30 | 123.30 | 3,355,600 |
| 05 Mar 2024 | 126.27 | 126.70 | 124.12 | 124.82 | 124.82 | 3,856,300 |
| 04 Mar 2024 | 125.68 | 127.81 | 124.07 | 126.60 | 126.60 | 5,822,500 |
| 01 Mar 2024 | 127.82 | 129.24 | 126.47 | 128.09 | 128.09 | 3,673,400 |
| 29 Feb 2024 | 127.61 | 128.37 | 126.21 | 127.82 | 127.82 | 3,861,500 |
| 28 Feb 2024 | 126.17 | 127.27 | 125.62 | 126.32 | 126.32 | 1,986,600 |
| 27 Feb 2024 | 126.12 | 126.92 | 125.50 | 126.75 | 126.75 | 2,968,400 |
| 26 Feb 2024 | 125.12 | 126.43 | 124.84 | 125.28 | 125.28 | 2,623,800 |
| 23 Feb 2024 | 127.96 | 128.37 | 124.75 | 125.11 | 125.11 | 3,380,400 |
| 22 Feb 2024 | 128.31 | 129.60 | 126.75 | 127.29 | 127.29 | 3,162,400 |
| 21 Feb 2024 | 125.91 | 126.37 | 125.10 | 126.19 | 126.19 | 2,454,600 |
| 20 Feb 2024 | 126.72 | 127.11 | 125.60 | 126.33 | 126.33 | 2,982,300 |
| 16 Feb 2024 | 128.89 | 129.76 | 127.78 | 127.89 | 127.89 | 3,578,300 |
| 15 Feb 2024 | 129.47 | 130.73 | 128.92 | 130.25 | 130.25 | 3,542,400 |
| 14 Feb 2024 | 126.62 | 128.30 | 125.96 | 127.95 | 127.95 | 3,302,800 |
| 13 Feb 2024 | 126.19 | 126.34 | 122.02 | 124.95 | 124.95 | 6,448,100 |
| 12 Feb 2024 | 127.32 | 131.29 | 127.10 | 130.08 | 130.08 | 3,981,900 |
| 09 Feb 2024 | 128.10 | 128.65 | 125.99 | 127.68 | 127.68 | 3,181,400 |
| 08 Feb 2024 | 125.75 | 128.54 | 125.00 | 127.84 | 127.84 | 3,436,000 |
| 07 Feb 2024 | 124.47 | 126.58 | 123.87 | 126.09 | 126.09 | 2,731,300 |
| 06 Feb 2024 | 121.64 | 123.66 | 121.10 | 123.56 | 123.56 | 3,066,100 |
| 05 Feb 2024 | 123.00 | 123.24 | 119.93 | 121.25 | 121.25 | 3,604,900 |
| 02 Feb 2024 | 122.27 | 124.93 | 120.56 | 124.36 | 124.36 | 3,320,400 |
| 02 Feb 2024 | 0.94 Dividend | |||||
| 01 Feb 2024 | 125.03 | 125.80 | 121.25 | 124.30 | 123.36 | 5,190,200 |
| 31 Jan 2024 | 125.95 | 127.29 | 124.33 | 124.45 | 123.51 | 3,154,600 |
| 30 Jan 2024 | 127.47 | 128.24 | 126.01 | 127.20 | 126.24 | 2,495,700 |
| 29 Jan 2024 | 124.77 | 127.89 | 124.57 | 127.83 | 126.86 | 4,298,900 |
| 26 Jan 2024 | 123.85 | 125.54 | 123.25 | 124.57 | 123.63 | 3,715,600 |
| 25 Jan 2024 | 125.09 | 125.21 | 119.91 | 123.49 | 122.56 | 6,069,800 |
| 24 Jan 2024 | 120.91 | 121.09 | 119.18 | 120.63 | 119.72 | 3,753,500 |
| 23 Jan 2024 | 121.09 | 121.63 | 118.35 | 118.98 | 118.08 | 2,637,400 |
| 22 Jan 2024 | 119.60 | 122.22 | 119.60 | 120.97 | 120.06 | 2,973,100 |
| 19 Jan 2024 | 117.42 | 119.25 | 116.33 | 119.08 | 118.18 | 4,079,300 |
| 18 Jan 2024 | 117.81 | 118.21 | 115.63 | 117.09 | 116.20 | 2,334,800 |
| 17 Jan 2024 | 115.90 | 117.16 | 114.88 | 116.98 | 116.10 | 3,286,500 |
| 16 Jan 2024 | 118.36 | 118.79 | 116.61 | 118.25 | 117.36 | 3,007,900 |
| 12 Jan 2024 | 120.48 | 121.30 | 118.48 | 119.34 | 118.44 | 2,044,800 |
| 11 Jan 2024 | 120.78 | 121.48 | 118.57 | 119.92 | 119.01 | 3,875,100 |
| 10 Jan 2024 | 120.83 | 122.05 | 120.05 | 121.53 | 120.61 | 4,049,300 |
| 09 Jan 2024 | 120.54 | 121.71 | 119.62 | 121.00 | 120.08 | 5,883,400 |
| 08 Jan 2024 | 122.58 | 122.93 | 121.22 | 122.34 | 121.41 | 4,273,200 |
| 05 Jan 2024 | 121.50 | 123.88 | 120.98 | 122.21 | 121.29 | 2,747,600 |
| 04 Jan 2024 | 122.25 | 124.19 | 121.60 | 122.90 | 121.97 | 3,215,700 |
| 03 Jan 2024 | 125.05 | 125.45 | 121.58 | 122.35 | 121.42 | 5,391,000 |
| 02 Jan 2024 | 129.20 | 129.75 | 126.77 | 128.27 | 127.30 | 4,500,900 |
| 29 Dec 2023 | 132.87 | 133.24 | 130.28 | 130.92 | 129.93 | 2,049,000 |
| 28 Dec 2023 | 132.50 | 133.53 | 132.04 | 133.13 | 132.12 | 2,087,900 |
| 27 Dec 2023 | 131.07 | 133.43 | 130.58 | 132.61 | 131.61 | 3,561,200 |
| 26 Dec 2023 | 130.67 | 132.01 | 130.34 | 131.37 | 130.38 | 2,485,000 |
| 22 Dec 2023 | 129.74 | 132.08 | 129.24 | 130.69 | 129.70 | 3,342,400 |
| 21 Dec 2023 | 127.40 | 129.21 | 126.75 | 129.14 | 128.16 | 3,810,900 |
| 20 Dec 2023 | 127.83 | 129.54 | 125.95 | 126.10 | 125.15 | 5,627,300 |
| 19 Dec 2023 | 125.56 | 129.31 | 125.04 | 128.29 | 127.32 | 5,025,500 |
| 18 Dec 2023 | 129.50 | 129.74 | 125.89 | 125.96 | 125.01 | 4,605,500 |
| 15 Dec 2023 | 127.69 | 130.41 | 127.04 | 129.37 | 128.39 | 7,990,000 |
| 14 Dec 2023 | 121.00 | 128.66 | 120.67 | 128.47 | 127.50 | 7,687,300 |
| 13 Dec 2023 | 113.20 | 119.99 | 112.44 | 119.75 | 118.84 | 4,983,600 |
| 12 Dec 2023 | 113.12 | 113.24 | 112.09 | 113.21 | 112.35 | 2,392,200 |
| 11 Dec 2023 | 112.65 | 113.27 | 112.33 | 112.99 | 112.14 | 3,566,800 |
| 08 Dec 2023 | 113.25 | 114.63 | 111.70 | 112.57 | 111.72 | 3,436,300 |
| 07 Dec 2023 | 112.53 | 114.48 | 112.11 | 113.86 | 113.00 | 2,651,700 |
| 06 Dec 2023 | 116.00 | 117.29 | 111.05 | 112.11 | 111.26 | 6,180,000 |
| 05 Dec 2023 | 115.12 | 116.02 | 114.57 | 115.28 | 114.41 | 2,710,100 |
| 04 Dec 2023 | 112.75 | 115.77 | 112.56 | 115.54 | 114.67 | 4,724,500 |
| 01 Dec 2023 | 112.50 | 114.43 | 112.20 | 114.28 | 113.42 | 3,938,200 |
| 30 Nov 2023 | 111.26 | 112.52 | 110.77 | 112.37 | 111.52 | 4,248,600 |
| 29 Nov 2023 | 108.90 | 112.67 | 108.60 | 111.37 | 110.53 | 4,454,000 |
| 28 Nov 2023 | 106.75 | 107.92 | 106.00 | 107.64 | 106.83 | 2,295,100 |
| 27 Nov 2023 | 106.53 | 107.11 | 105.51 | 106.75 | 105.94 | 2,422,100 |
| 24 Nov 2023 | 106.70 | 107.05 | 106.05 | 107.00 | 106.19 | 975,200 |
| 22 Nov 2023 | 106.94 | 107.45 | 106.04 | 106.78 | 105.97 | 1,906,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.