Stockscreener 앱 받기
3.14%
시간 외 거래:
Blackstone Inc 주식 (BX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $126.1 | $122.7 | $3.45 | 2,701,576.0 | +3.14% |
| 2024-05-13 | $124.8 | $122.0 | $2.79 | 1,767,733.0 | -1.54% |
| 2024-05-10 | $124.3 | $120.0 | $4.33 | 2,438,456.0 | +0.82% |
| 2024-05-09 | $123.5 | $118.8 | $4.67 | 5,943,615.0 | +2.70% |
| 2024-05-08 | $120.5 | $118.7 | $1.81 | 2,879,487.0 | -1.40% |
| 2024-05-07 | $123.1 | $120.4 | $2.73 | 3,152,402.0 | +0.24% |
| 2024-05-06 | $121.7 | $118.7 | $3.05 | 3,380,323.0 | +2.73% |
| 2024-05-03 | $123.1 | $117.8 | $5.36 | 4,383,261.0 | -0.84% |
| 2024-05-02 | $119.9 | $116.4 | $3.50 | 3,564,630.0 | +1.28% |
| 2024-05-01 | $120.5 | $115.8 | $4.73 | 4,075,258.0 | +0.75% |
| 2024-04-30 | $120.1 | $116.5 | $3.63 | 4,130,061.0 | -3.32% |
| 2024-04-29 | $123.9 | $120.1 | $3.74 | 2,214,031.0 | -1.53% |
| 2024-04-26 | $123.4 | $122.0 | $1.38 | 2,912,333.0 | -0.71% |
| 2024-04-25 | $123.7 | $119.4 | $4.34 | 3,529,268.0 | -0.34% |
| 2024-04-24 | $124.8 | $122.6 | $2.25 | 1,961,442.0 | -0.43% |
| 2024-04-23 | $125.6 | $122.3 | $3.30 | 3,303,472.0 | +1.82% |
| 2024-04-22 | $123.0 | $117.8 | $5.24 | 3,221,986.0 | +3.12% |
| 2024-04-19 | $121.8 | $118.1 | $3.73 | 4,095,509.0 | -1.60% |
| 2024-04-18 | $123.5 | $119.1 | $4.39 | 5,657,903.0 | -2.33% |
| 2024-04-17 | $124.6 | $121.9 | $2.67 | 5,101,333.0 | +1.07% |
| 2024-04-16 | $122.9 | $119.7 | $3.17 | 3,203,697.0 | +0.59% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $126.1 | $115.8 | $10.32 | 36,988,317.0 | +8.03% |
| 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% |
Blackstone Inc 주식 (BX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $88.52 | $71.72 | $16.80 | 151,737,915.0 | -18.94% |
| 2022-11 | $110.0 | $85.10 | $24.89 | 99,981,080.0 | +0.43% |
| 2022-10 | $95.26 | $79.55 | $15.72 | 92,721,799.0 | +8.89% |
| 2022-09 | $102.4 | $81.66 | $20.74 | 86,173,302.0 | -10.90% |
| 2022-08 | $110.9 | $93.78 | $17.11 | 74,742,981.0 | -7.97% |
| 2022-07 | $103.5 | $87.77 | $15.72 | 81,679,913.0 | +11.88% |
| 2022-06 | $123.2 | $86.97 | $36.21 | 104,331,625.0 | -22.55% |
| 2022-05 | $121.4 | $93.59 | $27.80 | 115,588,457.0 | +15.97% |
| 2022-04 | $132.9 | $101.4 | $31.52 | 81,877,009.0 | -19.99% |
| 2022-03 | $132.6 | $106.4 | $26.12 | 105,296,034.0 | -0.42% |
| 2022-02 | $138.9 | $113.2 | $25.79 | 98,960,422.0 | -3.41% |
| 2022-01 | $132.1 | $101.7 | $30.49 | 108,473,443.0 | +1.99% |
2.19%
자본화:
|
볼륨(24시간):