Quotes 5-day view: Blackstone Inc.

Delayed Quote Nyse
Blackstone Inc.(BX) : Historical Chart (5-day)
  2024-10-28 2024-10-29 2024-10-30 2024-10-31 2024-11-01
Last 169.97 $ 169.81 $ 171.54 $ 167.75 $ 168.14 $
Volume 2 141 405 2 313 871 2 501 146 3 472 953 3 453 215
Change +1.47% -0.09% +1.02% -2.21% +0.23%
Opening 168.71 $ 168.91 $ 169.84 $ 170.49 $ 168.78 $
High 170.66 $ 169.93 $ 173.26 $ 171.26 $ 171.56 $
Low 167.97 $ 168.15 $ 169.69 $ 167.59 $ 167.81 $

Performance

1 day+0.23%
1 week+0.38%
Current month+0.23%
1 month+10.73%
3 months+22.70%
6 months+43.11%
Current year+28.43%
1 year+77.46%
3 years+22.22%
5 years+213.34%
10 years+458.23%

Volumes

markets
Daily volume
3 453 223
Estimated daily volume
3 453 223
Avg. Volume 20 sessions
3 430 586
Daily volume ratio
1.01
Avg. Volume 20 sessions USD
576 818 730.04
Record volume 1
117 475 896
Record volume 2
113 105 800
Record volume 3
56 734 257
Capital turnover ratio
0.00
Float rotation
0.00

Basic data

Capitalization (USD)
135 053 935 401
Net sales (USD)
9 693 805 000
Number of employees
4 735
Sales / Employee (USD)
2 047 266
Free-Float
98.98 %
Free-Float capitalization (USD)
121 320 388 340
Average Daily Capital Traded
0.43%

Indicators

Moving average 5 days
169.31
Moving average 20 days
161.02
Moving average 50 days
152.50
Moving average 100 days
141.73
Price spread / (MMA5)
+0.70%
Price spread / (MMA20)
-4.23%
Price spread / (MMA50)
-9.30%
Price spread / (MMA100)
-15.71%
STIM
RSI 9 days
70.53
RSI 14 days
69.40

Add to a list
Change 5d. change 1-year change 3-years change Capi. ($)
+0.23%+0.38%+77.46%+22.22%135B
-0.48%-1.64%+141.58%+77.18%123B
-3.46%-4.48%+59.15%+92.73%33.84B
-0.22%-0.60%+81.13%-9.94%17.83B
+1.61%+0.05%+2.70%-24.56%16.3B
+1.28%-1.89%+35.30%-13.15%14.71B
-4.07%-6.62%+70.92%+22.08%12.55B
+0.54%-2.52%+58.11%+63.30%10.92B
+0.34%+2.31%-7.58%-40.71%10.86B
+0.14%+1.15%+111.10%+67.82%7.5B
Average -0.41%-1.69%+62.99%+25.70% 38.23B
Weighted average by Cap. -0.38%-2.10%+89.25%+41.52%
See all sector performances

Historical Quotes: Blackstone Inc.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

12c.oo8ggGGYI7hIkdlQB0OD0WJIDj5fDKVinPFpPSF4IbI.wdUY1j7UTegB64MYfxvX5g8EWFVuYs0h5sRRbGsfFMPwvHLXNMdB6z7Qqg
DatePriceVolumeDaily volume
04:00:01 pm 168.14294,1162,507,042
03:59:59 pm 168.162742,212,926
03:59:59 pm 168.181002,212,652
03:59:59 pm 168.181532,212,552
03:59:59 pm 168.191412,212,399
03:59:57 pm 168.221552,212,258
03:59:57 pm 168.221002,212,103
03:59:57 pm 168.221002,212,003
03:59:57 pm 168.241002,211,903
03:59:55 pm 168.261452,211,803
Chart Blackstone Inc.
More charts

Course Extremes

1 week
167.59
Extreme 167.59
173.26
1 month
146.97
Extreme 146.97
175.94
Current year
114.88
Extreme 114.88
175.94
1 year
96.15
Extreme 96.15
175.94
3 years
71.72
Extreme 71.72
175.94
5 years
33.00
Extreme 33
175.94
10 years
22.31
Extreme 22.31
175.94

Monthly variations

Annual variations

2024+28.43%
2023+76.47%
2022-42.66%
2021+99.65%
2020+15.86%
2019+87.66%
2018-6.90%
2017+18.46%
2016-7.56%
2015-13.57%
2014+7.40%
2013+102.05%
2012+11.28%
2011-0.99%
2010+7.85%
2009+100.92%
2008-70.49%
2007-36.88%
  1. Stock Market
  2. Equities
  3. BX Stock
  4. Quotes Blackstone Inc.