Stockscreener 앱 받기
4.32%
Blackstone Inc 주식 (BX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $172.5 | $163.8 | $8.71 | 5,157,503.0 | +4.32% |
| 2025-08-21 | $164.9 | $162.9 | $1.94 | 3,654,439.0 | -0.63% |
| 2025-08-20 | $167.1 | $162.7 | $4.44 | 4,513,437.0 | -1.69% |
| 2025-08-19 | $170.2 | $166.8 | $3.47 | 4,508,643.0 | -1.14% |
| 2025-08-18 | $172.0 | $168.8 | $3.19 | 3,946,913.0 | -1.40% |
| 2025-08-15 | $175.5 | $171.4 | $4.11 | 3,212,086.0 | -1.75% |
| 2025-08-14 | $176.0 | $172.5 | $3.55 | 2,834,585.0 | -1.10% |
| 2025-08-13 | $177.4 | $173.9 | $3.47 | 4,909,242.0 | +1.66% |
| 2025-08-12 | $175.3 | $171.3 | $3.95 | 3,983,814.0 | +2.16% |
| 2025-08-11 | $171.3 | $169.2 | $2.07 | 2,608,567.0 | +0.69% |
| 2025-08-08 | $170.9 | $167.6 | $3.25 | 2,278,346.0 | +0.76% |
| 2025-08-07 | $172.2 | $166.3 | $5.80 | 3,079,986.0 | -1.01% |
| 2025-08-06 | $170.6 | $167.7 | $2.87 | 2,458,034.0 | +1.00% |
| 2025-08-05 | $171.3 | $166.3 | $5.04 | 4,072,316.0 | -1.65% |
| 2025-08-04 | $171.5 | $169.8 | $1.70 | 3,973,918.0 | +0.06% |
| 2025-08-01 | $171.3 | $166.9 | $4.43 | 3,660,733.0 | -1.48% |
| 2025-07-31 | $175.5 | $171.4 | $4.12 | 3,444,337.0 | -1.36% |
| 2025-07-30 | $178.2 | $173.1 | $5.10 | 3,537,108.0 | -0.96% |
| 2025-07-29 | $179.1 | $175.3 | $3.74 | 2,749,143.0 | +0.06% |
| 2025-07-28 | $178.8 | $175.9 | $2.87 | 2,674,327.0 | -0.65% |
| 2025-07-25 | $181.3 | $177.3 | $3.98 | 3,593,199.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $177.4 | $162.7 | $14.72 | 64,010,065.0 | -1.42% |
| 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% |
2.85%
자본화:
|
볼륨(24시간):