The highest closing price for Blackstone (BX) last month was $192.41, on December 11. It was down 10.1% for the month. The latest price is $164.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $173.13 | $173.59 | $171.44 | $172.42 | 2,181,259 |
December 30 2024 | $171.91 | $172.94 | $169.20 | $172.05 | 1,899,172 |
December 27 2024 | $174.67 | $176.28 | $172.67 | $174.01 | 3,124,435 |
December 26 2024 | $174.25 | $177.13 | $174.25 | $176.46 | 1,438,500 |
December 24 2024 | $173.35 | $176.48 | $172.19 | $175.69 | 1,584,719 |
December 23 2024 | $170.18 | $172.78 | $169.14 | $172.19 | 3,299,300 |
December 20 2024 | $167.16 | $173.27 | $166.05 | $170.84 | 10,917,070 |
December 19 2024 | $174.25 | $174.59 | $168.50 | $168.91 | 7,803,788 |
December 18 2024 | $182.91 | $184.00 | $171.65 | $171.70 | 5,062,958 |
December 17 2024 | $187.14 | $187.51 | $182.95 | $183.11 | 4,278,514 |
December 16 2024 | $189.21 | $189.67 | $187.81 | $188.46 | 2,945,643 |
December 13 2024 | $190.49 | $192.17 | $188.23 | $188.42 | 3,658,236 |
December 12 2024 | $191.00 | $191.37 | $187.74 | $190.30 | 2,829,541 |
December 11 2024 | $191.85 | $194.00 | $191.04 | $192.41 | 3,556,215 |
December 10 2024 | $185.55 | $191.61 | $184.98 | $189.57 | 3,786,553 |
December 09 2024 | $189.78 | $191.49 | $184.34 | $185.35 | 3,376,855 |
December 06 2024 | $187.53 | $188.95 | $186.65 | $187.00 | 2,361,371 |
December 05 2024 | $186.00 | $189.21 | $185.77 | $187.20 | 2,264,270 |
December 04 2024 | $186.01 | $186.97 | $184.69 | $185.50 | 2,658,290 |
December 03 2024 | $187.32 | $188.58 | $185.20 | $186.17 | 2,643,832 |
December 02 2024 | $191.72 | $192.51 | $186.81 | $187.05 | 2,713,032 |
Daily pricing data for Blackstone dates back to 6/22/2007, and may be incomplete.
