Stockscreener 앱 받기
0.34%
시간 외 거래:
Blackstone Inc 주식 (BX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $139.9 | $137.4 | $2.50 | 2,208,059.0 | +0.34% |
| 2025-05-28 | $139.9 | $138.1 | $1.84 | 2,209,471.0 | -0.64% |
| 2025-05-27 | $139.6 | $137.0 | $2.57 | 3,446,261.0 | +2.34% |
| 2025-05-23 | $137.3 | $133.2 | $4.02 | 2,575,707.0 | -0.59% |
| 2025-05-22 | $137.9 | $135.7 | $2.17 | 3,855,342.0 | -0.41% |
| 2025-05-21 | $142.8 | $137.0 | $5.78 | 4,585,118.0 | -4.65% |
| 2025-05-20 | $145.0 | $143.1 | $1.90 | 4,575,647.0 | -0.86% |
| 2025-05-19 | $145.9 | $142.5 | $3.44 | 3,180,199.0 | -0.85% |
| 2025-05-16 | $147.5 | $145.3 | $2.20 | 3,785,994.0 | -0.03% |
| 2025-05-15 | $147.8 | $145.3 | $2.57 | 3,396,191.0 | -1.13% |
| 2025-05-14 | $150.0 | $147.6 | $2.38 | 2,247,190.0 | -0.12% |
| 2025-05-13 | $150.8 | $148.0 | $2.83 | 3,455,943.0 | -0.27% |
| 2025-05-12 | $152.0 | $146.5 | $5.47 | 6,665,564.0 | +6.89% |
| 2025-05-09 | $142.2 | $139.0 | $3.21 | 3,113,031.0 | -0.30% |
| 2025-05-08 | $142.2 | $137.5 | $4.67 | 4,847,122.0 | +2.70% |
| 2025-05-07 | $136.8 | $134.2 | $2.55 | 3,028,444.0 | +1.60% |
| 2025-05-06 | $135.8 | $132.8 | $3.01 | 2,834,789.0 | -1.55% |
| 2025-05-05 | $138.3 | $135.5 | $2.79 | 2,638,584.0 | -0.95% |
| 2025-05-02 | $139.4 | $135.3 | $4.11 | 4,966,118.0 | +3.02% |
| 2025-05-01 | $135.8 | $131.0 | $4.88 | 4,006,446.0 | +1.28% |
| 2025-04-30 | $132.1 | $126.9 | $5.18 | 5,749,767.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $152.0 | $131.0 | $21.04 | 73,829,279.0 | +5.44% |
| 2025-04 | $148.6 | $115.7 | $32.91 | 148,080,473.0 | -5.77% |
| 2025-03 | $163.7 | $133.2 | $30.43 | 94,380,844.0 | -13.27% |
| 2025-02 | $177.8 | $153.2 | $24.62 | 66,935,154.0 | -9.01% |
| 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% |
1.07%
0.80%
자본화:
|
볼륨(24시간):