Stockscreener 앱 받기
3.37%
Blackstone Inc 주식 (BX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $165.2 | $157.7 | $7.41 | 4,324,545.0 | -3.37% |
| 2025-02-20 | $167.6 | $161.9 | $5.66 | 3,154,399.0 | -1.77% |
| 2025-02-19 | $168.0 | $165.0 | $3.01 | 2,981,894.0 | +0.07% |
| 2025-02-18 | $167.4 | $164.8 | $2.61 | 3,616,116.0 | +1.15% |
| 2025-02-14 | $165.8 | $161.3 | $4.60 | 4,006,250.0 | +2.72% |
| 2025-02-13 | $163.0 | $158.5 | $4.54 | 4,466,403.0 | -0.25% |
| 2025-02-12 | $162.1 | $159.5 | $2.53 | 4,761,920.0 | -2.36% |
| 2025-02-11 | $167.5 | $162.8 | $4.73 | 3,695,129.0 | -2.27% |
| 2025-02-10 | $172.7 | $166.4 | $6.30 | 2,274,593.0 | -0.97% |
| 2025-02-07 | $175.1 | $169.2 | $5.89 | 3,997,291.0 | -2.45% |
| 2025-02-06 | $177.8 | $172.2 | $5.57 | 3,222,837.0 | -0.17% |
| 2025-02-05 | $175.1 | $169.0 | $6.06 | 3,144,676.0 | +2.35% |
| 2025-02-04 | $175.7 | $169.4 | $6.31 | 3,181,415.0 | -1.56% |
| 2025-02-03 | $175.5 | $170.2 | $5.23 | 2,865,229.0 | -2.02% |
| 2025-01-31 | $181.5 | $176.6 | $4.90 | 2,935,555.0 | -0.38% |
| 2025-01-30 | $188.8 | $176.1 | $12.74 | 5,428,458.0 | -4.10% |
| 2025-01-29 | $187.8 | $184.5 | $3.26 | 2,995,723.0 | -0.11% |
| 2025-01-28 | $186.5 | $180.5 | $6.03 | 2,467,713.0 | +1.68% |
| 2025-01-27 | $182.9 | $179.3 | $3.62 | 3,466,719.0 | -2.26% |
| 2025-01-24 | $187.9 | $184.9 | $3.06 | 2,252,335.0 | +0.66% |
| 2025-01-23 | $185.6 | $182.5 | $3.17 | 1,884,923.0 | +1.50% |
Blackstone Inc 주식 (BX) 연도별 가격 이력
이 심층 분석에서는 Blackstone Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackstone Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackstone Inc 주식 (BX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $177.8 | $157.7 | $20.04 | 54,017,242.0 | -10.58% |
| 2025-01 | $188.8 | $160.7 | $28.12 | 57,871,668.0 | +2.72% |
Blackstone Inc 주식 (BX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $194.0 | $166.1 | $27.95 | 64,344,476.0 | -9.96% |
| 2024-11 | $201.0 | $166.2 | $34.80 | 62,532,297.0 | +13.91% |
| 2024-10 | $175.9 | $147.0 | $28.97 | 67,621,717.0 | +9.55% |
| 2024-09 | $161.2 | $135.6 | $25.62 | 62,496,388.0 | +7.57% |
| 2024-08 | $142.7 | $124.5 | $18.24 | 68,334,550.0 | +0.15% |
| 2024-07 | $145.2 | $119.8 | $25.41 | 81,827,931.0 | +14.82% |
| 2024-06 | $126.5 | $116.0 | $10.55 | 50,019,107.0 | +2.74% |
| 2024-05 | $131.3 | $115.8 | $15.52 | 73,649,932.0 | +3.34% |
| 2024-04 | $132.1 | $116.5 | $15.61 | 71,345,815.0 | -11.24% |
| 2024-03 | $133.6 | $121.5 | $12.06 | 86,157,660.0 | +2.78% |
| 2024-02 | $131.3 | $119.9 | $11.36 | 68,790,899.0 | +2.71% |
| 2024-01 | $129.8 | $114.9 | $14.87 | 77,757,028.0 | -4.94% |
Blackstone Inc 주식 (BX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $133.5 | $111.0 | $22.48 | 82,755,627.0 | +16.51% |
| 2023-11 | $112.7 | $91.76 | $20.91 | 63,223,963.0 | +21.68% |
| 2023-10 | $108.1 | $88.59 | $19.52 | 84,039,016.0 | -13.80% |
| 2023-09 | $116.8 | $104.2 | $12.61 | 247,565,352.0 | +0.72% |
| 2023-08 | $107.0 | $95.18 | $11.86 | 68,435,837.0 | +1.51% |
| 2023-07 | $108.8 | $89.47 | $19.30 | 86,795,822.0 | +12.71% |
| 2023-06 | $94.15 | $83.43 | $10.72 | 72,130,588.0 | +8.56% |
| 2023-05 | $91.37 | $79.92 | $11.45 | 86,200,050.0 | -4.13% |
| 2023-04 | $94.91 | $79.29 | $15.62 | 84,032,170.0 | +1.70% |
| 2023-03 | $92.58 | $76.19 | $16.39 | 152,360,025.0 | -3.26% |
| 2023-02 | $102.0 | $87.80 | $14.24 | 73,868,849.0 | -5.38% |
| 2023-01 | $96.96 | $74.04 | $22.92 | 94,646,438.0 | +29.34% |
1.73%
자본화:
|
볼륨(24시간):