Stockscreener 앱 받기
3.61%
Blackstone Inc 주식 (BX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $149.5 | $143.8 | $5.68 | 3,803,281.0 | -3.61% |
| 2026-08-13 | $150.2 | $145.5 | $4.77 | 4,225,408.0 | +1.99% |
| 2026-08-12 | $148.7 | $144.3 | $4.38 | 4,176,858.0 | -0.52% |
| 2026-08-11 | $148.4 | $141.8 | $6.51 | 7,368,975.0 | +3.89% |
| 2026-08-10 | $141.7 | $136.8 | $4.86 | 5,258,905.0 | +3.30% |
| 2026-08-07 | $138.5 | $134.6 | $3.88 | 4,050,122.0 | +2.76% |
| 2026-08-06 | $136.7 | $132.8 | $3.93 | 3,796,631.0 | -1.90% |
| 2026-08-05 | $139.9 | $134.6 | $5.31 | 3,662,222.0 | -0.85% |
| 2026-08-04 | $137.7 | $134.5 | $3.19 | 5,709,445.0 | +1.87% |
| 2026-08-03 | $135.2 | $127.5 | $7.67 | 5,505,024.0 | +5.45% |
| 2026-07-31 | $129.1 | $127.2 | $1.90 | 3,298,331.0 | -0.27% |
| 2026-07-30 | $131.2 | $125.7 | $5.48 | 5,738,621.0 | -1.03% |
| 2026-07-29 | $133.5 | $127.8 | $5.74 | 6,287,861.0 | -3.36% |
| 2026-07-28 | $134.0 | $130.4 | $3.62 | 6,239,620.0 | +0.98% |
| 2026-07-27 | $135.4 | $130.4 | $5.03 | 6,292,093.0 | +2.00% |
| 2026-07-24 | $130.0 | $124.2 | $5.75 | 6,071,437.0 | +4.42% |
| 2026-07-23 | $126.5 | $119.9 | $6.63 | 7,549,795.0 | +1.37% |
| 2026-07-22 | $125.3 | $122.2 | $3.09 | 3,927,341.0 | -1.07% |
| 2026-07-21 | $125.2 | $123.2 | $2.05 | 4,739,046.0 | +0.44% |
| 2026-07-20 | $127.2 | $122.9 | $4.26 | 4,386,357.0 | -2.60% |
| 2026-07-17 | $131.0 | $126.1 | $4.88 | 4,490,907.0 | -1.60% |
| 2026-07-16 | $129.0 | $125.3 | $3.72 | 3,700,208.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $150.2 | $127.5 | $22.70 | 51,360,152.0 | +12.69% |
| 2026-07 | $135.4 | $116.8 | $18.64 | 99,721,597.0 | +8.54% |
| 2026-06 | $129.8 | $107.0 | $22.79 | 119,233,581.0 | +0.60% |
| 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% |
2.79%
1.00%
자본화:
|
볼륨(24시간):