Stockscreener 앱 받기
0.23%
Blackstone Inc 주식 (BX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $120.2 | $118.1 | $2.04 | 767,455.0 | +0.04% |
| 2026-05-22 | $119.5 | $116.9 | $2.57 | 3,874,433.0 | -0.05% |
| 2026-05-21 | $119.3 | $115.6 | $3.73 | 4,670,134.0 | +1.49% |
| 2026-05-20 | $117.6 | $112.7 | $4.86 | 4,326,717.0 | +2.25% |
| 2026-05-19 | $118.3 | $114.2 | $4.10 | 4,807,897.0 | -2.38% |
| 2026-05-18 | $118.9 | $116.0 | $2.89 | 5,391,133.0 | -0.72% |
| 2026-05-15 | $122.0 | $117.8 | $4.19 | 4,862,381.0 | -3.73% |
| 2026-05-14 | $124.0 | $120.5 | $3.51 | 3,380,562.0 | +2.37% |
| 2026-05-13 | $121.7 | $118.5 | $3.23 | 4,993,585.0 | -2.56% |
| 2026-05-12 | $123.2 | $120.0 | $3.20 | 3,955,952.0 | +1.12% |
| 2026-05-11 | $123.8 | $120.8 | $3.00 | 4,186,057.0 | -1.91% |
| 2026-05-08 | $124.1 | $121.1 | $3.02 | 3,292,255.0 | +1.18% |
| 2026-05-07 | $125.1 | $121.9 | $3.16 | 5,129,269.0 | -1.89% |
| 2026-05-06 | $125.7 | $122.9 | $2.80 | 4,844,911.0 | +1.61% |
| 2026-05-05 | $125.2 | $121.2 | $4.02 | 4,781,986.0 | -0.30% |
| 2026-05-04 | $126.7 | $123.0 | $3.77 | 4,345,965.0 | -2.58% |
| 2026-05-01 | $128.2 | $124.4 | $3.86 | 5,627,944.0 | +0.61% |
| 2026-04-30 | $125.8 | $118.4 | $7.46 | 9,133,255.0 | +4.80% |
| 2026-04-29 | $121.8 | $118.5 | $3.32 | 5,989,992.0 | -1.39% |
| 2026-04-28 | $122.4 | $120.2 | $2.19 | 6,236,860.0 | +0.96% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $128.2 | $112.7 | $15.54 | 73,238,636.0 | -5.59% |
| 2026-04 | $133.2 | $108.8 | $24.45 | 140,480,931.0 | +9.21% |
| 2026-03 | $117.5 | $101.7 | $15.73 | 245,488,771.0 | +1.43% |
| 2026-02 | $143.3 | $111.0 | $32.22 | 180,610,601.0 | -20.40% |
| 2026-01 | $165.1 | $140.1 | $25.03 | 80,009,323.0 | -7.60% |
Blackstone Inc 주식 (BX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $157.9 | $143.2 | $14.68 | 75,573,095.0 | +5.71% |
| 2025-11 | $149.0 | $135.4 | $13.56 | 85,840,432.0 | -0.15% |
| 2025-10 | $170.4 | $144.5 | $25.91 | 94,374,381.0 | -14.17% |
| 2025-09 | $190.1 | $165.3 | $24.77 | 77,135,267.0 | -0.32% |
| 2025-08 | $177.4 | $162.7 | $14.72 | 71,869,056.0 | -0.90% |
| 2025-07 | $181.3 | $148.6 | $32.75 | 85,823,661.0 | +15.63% |
| 2025-06 | $152.7 | $133.8 | $18.83 | 67,748,891.0 | +7.80% |
| 2025-05 | $152.0 | $131.0 | $21.04 | 77,822,235.0 | +5.35% |
| 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% |
0.59%
0.80%
자본화:
|
볼륨(24시간):