Stockscreener 앱 받기
4.85%
시간 외 거래:
Blackstone Inc 주식 (BX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $194.6 | $185.0 | $9.64 | 4,345,596.0 | +4.85% |
| 2024-11-20 | $187.1 | $182.9 | $4.20 | 2,615,848.0 | +0.06% |
| 2024-11-19 | $186.3 | $180.8 | $5.47 | 2,573,165.0 | +1.04% |
| 2024-11-18 | $183.1 | $179.5 | $3.62 | 1,933,315.0 | +0.88% |
| 2024-11-15 | $183.0 | $179.8 | $3.24 | 2,792,652.0 | +0.11% |
| 2024-11-14 | $184.3 | $180.7 | $3.67 | 2,171,717.0 | -0.19% |
| 2024-11-13 | $183.0 | $180.4 | $2.60 | 2,657,132.0 | +0.50% |
| 2024-11-12 | $182.6 | $178.0 | $4.61 | 2,889,993.0 | -1.36% |
| 2024-11-11 | $184.0 | $179.0 | $4.93 | 2,919,598.0 | +3.21% |
| 2024-11-08 | $178.6 | $175.8 | $2.83 | 2,493,940.0 | +0.66% |
| 2024-11-07 | $177.0 | $174.0 | $3.00 | 2,795,907.0 | -0.05% |
| 2024-11-06 | $178.3 | $172.6 | $5.72 | 6,730,875.0 | +3.99% |
| 2024-11-05 | $169.6 | $166.2 | $3.48 | 2,541,290.0 | +1.54% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $194.6 | $166.2 | $28.48 | 49,417,277.0 | +15.65% |
| 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% |
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% |
3.61%
자본화:
|
볼륨(24시간):