167.04
price down icon0.65%   -1.10
pre-market  시장 영업 전:  166.95   -0.09   -0.05%
loading

Blackstone Inc 주식 (BX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-04 $169.0 $166.6 $2.38 2,341,786.0 -0.65%
2024-11-01 $171.6 $167.8 $3.75 3,268,867.0 +0.23%
2024-10-31 $171.3 $167.6 $3.67 3,316,591.0 -2.21%
2024-10-30 $173.3 $169.7 $3.57 2,364,078.0 +1.02%
2024-10-29 $169.9 $168.2 $1.78 2,219,196.0 -0.09%
2024-10-28 $170.7 $168.0 $2.69 2,080,935.0 +1.47%
2024-10-25 $171.2 $167.1 $4.09 2,313,854.0 -1.27%
2024-10-24 $172.0 $168.0 $4.03 3,468,717.0 +1.64%
2024-10-23 $170.4 $165.0 $5.41 3,012,150.0 -0.94%
2024-10-22 $170.9 $166.9 $4.00 2,832,616.0 -1.33%
2024-10-21 $174.2 $170.4 $3.76 2,973,961.0 -0.92%
2024-10-18 $175.9 $170.1 $5.88 5,664,827.0 +1.55%
2024-10-17 $172.2 $164.3 $7.96 8,930,255.0 +6.27%
2024-10-16 $160.4 $157.1 $3.33 3,885,605.0 +2.17%
2024-10-15 $157.6 $155.1 $2.44 2,568,564.0 +0.53%
2024-10-14 $155.8 $153.6 $2.25 2,495,914.0 +1.60%
2024-10-11 $153.4 $149.8 $3.67 2,130,041.0 +2.69%
2024-10-10 $150.2 $147.2 $2.97 2,360,719.0 +0.41%
2024-10-09 $149.5 $147.0 $2.53 2,757,538.0 -0.68%
2024-10-08 $150.4 $148.4 $2.03 1,525,236.0 +0.25%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $171.6 $166.6 $4.94 7,952,439.0 -0.42%
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

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

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%
asset_management KKR
$136.81
price down icon 0.56%
asset_management BLK
$991.50
price up icon 0.65%
asset_management BN
$53.86
price up icon 1.35%
asset_management APO
$139.43
price down icon 1.11%
asset_management AMP
$506.59
price down icon 0.12%
자본화:     |  볼륨(24시간):