Stockscreener 앱 받기
2.77%
시장 영업 전:
Blackstone Inc 주식 (BX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $136.5 | $128.2 | $8.28 | 9,684,560.0 | -2.77% |
| 2026-02-11 | $134.8 | $130.8 | $3.99 | 6,514,501.0 | -0.26% |
| 2026-02-10 | $135.6 | $131.2 | $4.32 | 8,056,293.0 | +1.83% |
| 2026-02-09 | $131.8 | $127.0 | $4.77 | 8,575,931.0 | +1.33% |
| 2026-02-06 | $130.2 | $126.9 | $3.35 | 11,655,186.0 | +2.25% |
| 2026-02-05 | $133.6 | $125.3 | $8.38 | 12,886,389.0 | -5.73% |
| 2026-02-04 | $136.4 | $128.2 | $8.19 | 9,430,149.0 | +0.49% |
| 2026-02-03 | $140.2 | $129.9 | $10.29 | 11,899,663.0 | -5.24% |
| 2026-02-02 | $143.3 | $139.2 | $4.10 | 4,409,373.0 | -0.80% |
| 2026-01-30 | $143.1 | $140.1 | $2.95 | 3,839,697.0 | -0.36% |
| 2026-01-29 | $149.7 | $141.0 | $8.63 | 8,223,761.0 | -2.62% |
| 2026-01-28 | $149.5 | $145.3 | $4.23 | 4,628,430.0 | -1.09% |
| 2026-01-27 | $151.4 | $148.0 | $3.35 | 3,075,810.0 | -1.11% |
| 2026-01-26 | $151.3 | $148.0 | $3.38 | 4,066,825.0 | -0.27% |
| 2026-01-23 | $154.7 | $149.3 | $5.30 | 4,130,515.0 | -2.86% |
| 2026-01-22 | $157.8 | $154.7 | $3.11 | 3,259,384.0 | -0.68% |
| 2026-01-21 | $157.9 | $154.8 | $3.08 | 4,150,671.0 | +1.34% |
| 2026-01-20 | $161.0 | $153.8 | $7.15 | 4,102,098.0 | -5.87% |
| 2026-01-16 | $165.1 | $160.7 | $4.49 | 4,121,052.0 | +1.67% |
| 2026-01-15 | $162.2 | $158.7 | $3.52 | 2,434,229.0 | +1.32% |
| 2026-01-14 | $158.7 | $153.4 | $5.31 | 2,940,920.0 | +2.23% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $143.3 | $125.3 | $17.99 | 92,796,605.0 | -8.88% |
| 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% |
2.25%
3.75%
자본화:
|
볼륨(24시간):