Stockscreener 앱 받기
0.93%
시장 영업 전:
Blackstone Inc 주식 (BX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-06 | $170.0 | $164.4 | $5.62 | 2,333,716.0 | -0.93% |
| 2025-10-03 | $169.5 | $167.3 | $2.24 | 3,217,912.0 | +1.12% |
| 2025-10-02 | $169.0 | $166.4 | $2.60 | 3,568,921.0 | -0.90% |
| 2025-10-01 | $170.4 | $168.0 | $2.45 | 3,628,740.0 | -1.61% |
| 2025-09-30 | $177.0 | $166.8 | $10.24 | 5,379,553.0 | -3.00% |
| 2025-09-29 | $177.2 | $174.4 | $2.78 | 2,610,550.0 | +0.47% |
| 2025-09-26 | $178.3 | $174.7 | $3.64 | 2,055,017.0 | -0.16% |
| 2025-09-25 | $176.9 | $173.9 | $3.06 | 3,740,139.0 | -1.39% |
| 2025-09-24 | $186.1 | $177.2 | $8.91 | 3,810,979.0 | -3.69% |
| 2025-09-23 | $189.9 | $183.7 | $6.16 | 2,502,442.0 | -0.39% |
| 2025-09-22 | $188.4 | $184.5 | $3.93 | 3,036,564.0 | -1.06% |
| 2025-09-19 | $189.3 | $186.6 | $2.70 | 7,402,709.0 | -0.56% |
| 2025-09-18 | $190.1 | $184.5 | $5.62 | 4,395,006.0 | +2.76% |
| 2025-09-17 | $187.6 | $182.5 | $5.06 | 4,707,108.0 | -0.05% |
| 2025-09-16 | $185.1 | $183.3 | $1.81 | 2,923,575.0 | -0.04% |
| 2025-09-15 | $184.1 | $181.4 | $2.72 | 2,817,262.0 | +1.35% |
| 2025-09-12 | $183.7 | $180.2 | $3.53 | 3,355,371.0 | -1.40% |
| 2025-09-11 | $186.7 | $178.5 | $8.12 | 6,394,197.0 | +3.19% |
| 2025-09-10 | $179.7 | $174.6 | $5.13 | 4,345,220.0 | +2.92% |
| 2025-09-09 | $175.8 | $172.4 | $3.35 | 2,957,089.0 | -0.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $170.4 | $164.4 | $6.07 | 15,083,005.0 | -2.32% |
| 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% |
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% |
0.61%
0.64%
자본화:
|
볼륨(24시간):