Stockscreener 앱 받기
1.50%
시간 외 거래:
Blackstone Inc 주식 (BX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-15 | $128.7 | $124.4 | $4.32 | 5,684,293.0 | +1.50% |
| 2026-06-12 | $125.0 | $121.0 | $3.99 | 4,445,641.0 | +1.58% |
| 2026-06-11 | $120.9 | $116.0 | $4.87 | 4,291,473.0 | +2.03% |
| 2026-06-10 | $122.2 | $118.4 | $3.82 | 3,838,792.0 | -1.50% |
| 2026-06-09 | $121.0 | $115.2 | $5.84 | 5,427,854.0 | +5.34% |
| 2026-06-08 | $116.1 | $113.8 | $2.33 | 3,123,996.0 | -1.01% |
| 2026-06-05 | $118.4 | $114.2 | $4.20 | 5,519,395.0 | -2.70% |
| 2026-06-04 | $119.7 | $111.8 | $7.88 | 8,018,891.0 | +7.50% |
| 2026-06-03 | $112.0 | $107.0 | $4.97 | 8,110,600.0 | -4.03% |
| 2026-06-02 | $118.2 | $114.5 | $3.73 | 4,864,696.0 | -1.74% |
| 2026-06-01 | $119.8 | $115.5 | $4.34 | 5,547,794.0 | -0.03% |
| 2026-05-29 | $117.7 | $115.1 | $2.68 | 8,385,202.0 | +0.71% |
| 2026-05-28 | $117.9 | $114.5 | $3.38 | 5,645,902.0 | -1.58% |
| 2026-05-27 | $120.3 | $117.7 | $2.64 | 3,527,510.0 | -0.10% |
| 2026-05-26 | $120.2 | $117.3 | $2.84 | 3,815,992.0 | -0.33% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $128.7 | $107.0 | $21.71 | 64,557,718.0 | +6.55% |
| 2026-05 | $128.2 | $112.7 | $15.54 | 93,845,787.0 | -6.86% |
| 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% |
1.05%
자본화:
|
볼륨(24시간):