The highest closing price for Blackstone (BX) in 2013 was $16.80, on December 31, 2013. It was up 107.7% for the year. The latest price is $169.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $16.69 | $17.03 | $16.69 | $16.80 | 3,454,308 |
December 30 2013 | $16.80 | $17.03 | $16.69 | $16.69 | 3,401,014 |
December 27 2013 | $16.71 | $16.84 | $16.65 | $16.72 | 2,078,862 |
December 26 2013 | $16.67 | $16.78 | $16.59 | $16.65 | 2,110,960 |
December 24 2013 | $16.49 | $16.68 | $16.43 | $16.54 | 1,650,372 |
December 23 2013 | $16.25 | $16.55 | $16.16 | $16.46 | 5,251,824 |
December 20 2013 | $16.11 | $16.20 | $15.95 | $16.13 | 3,938,741 |
December 19 2013 | $16.20 | $16.26 | $15.97 | $16.07 | 5,670,022 |
December 18 2013 | $15.97 | $16.25 | $15.92 | $16.17 | 5,828,476 |
December 17 2013 | $15.60 | $15.96 | $15.41 | $15.90 | 6,880,797 |
December 16 2013 | $15.60 | $15.74 | $15.54 | $15.59 | 3,368,712 |
December 13 2013 | $15.50 | $15.59 | $15.41 | $15.49 | 3,328,971 |
December 12 2013 | $15.54 | $15.57 | $15.32 | $15.45 | 4,277,762 |
December 11 2013 | $15.68 | $15.83 | $15.37 | $15.55 | 4,918,815 |
December 10 2013 | $15.30 | $15.60 | $15.20 | $15.58 | 3,843,872 |
December 09 2013 | $15.12 | $15.39 | $15.02 | $15.20 | 3,126,190 |
December 06 2013 | $15.04 | $15.30 | $14.99 | $15.06 | 4,160,475 |
December 05 2013 | $14.99 | $15.02 | $14.74 | $14.80 | 2,685,473 |
December 04 2013 | $15.12 | $15.20 | $14.95 | $15.02 | 5,408,342 |
December 03 2013 | $15.55 | $15.57 | $15.20 | $15.22 | 3,296,567 |
December 02 2013 | $15.36 | $15.72 | $15.31 | $15.52 | 5,320,810 |
November 29 2013 | $15.28 | $15.31 | $15.10 | $15.24 | 1,492,122 |
November 27 2013 | $15.05 | $15.23 | $14.99 | $15.16 | 3,654,949 |
November 26 2013 | $15.01 | $15.19 | $14.94 | $15.01 | 4,142,846 |
November 25 2013 | $14.65 | $14.96 | $14.63 | $14.95 | 5,077,371 |
Daily pricing data for Blackstone dates back to 6/22/2007, and may be incomplete.
