기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Blackstone Inc | BX | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
122.91 | 122.01 | 123.39 | 122.49 | 123.36 |
BX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 120.15 | 125.62 | 117.76 | 122.10 | 3,293,756 | 2.32 | 1.93% |
1개월 | 131.52 | 132.09 | 117.76 | 124.36 | 3,326,908 | -9.05 | -6.88% |
3개월 | 122.27 | 133.56 | 117.76 | 125.68 | 3,674,179 | 0.20 | 0.16% |
6개월 | 91.95 | 133.56 | 88.59 | 120.41 | 3,645,897 | 30.52 | 33.19% |
1년 | 86.35 | 133.56 | 79.92 | 109.36 | 4,373,390 | 36.12 | 41.83% |
3년 | 87.39 | 149.78 | 71.72 | 105.55 | 4,473,250 | 35.08 | 40.14% |
5년 | 39.83 | 149.78 | 33.00 | 83.79 | 4,533,458 | 82.64 | 207.48% |
BX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 122.49 | -0.87 | -0.71% | 122.91 | 123.39 | 122.01 | 2,962,452 |
26 4월(4) 2024 | 123.36 | -0.42 | -0.34% | 121.92 | 123.71 | 119.37 | 3,617,458 |
25 4월(4) 2024 | 123.78 | -0.53 | -0.43% | 124.01 | 124.81 | 122.56 | 2,021,476 |
24 4월(4) 2024 | 124.31 | 2.22 | 1.82% | 122.60 | 125.62 | 122.3201 | 3,379,179 |
23 4월(4) 2024 | 122.09 | 3.69 | 3.12% | 119.55 | 123.00 | 117.76 | 3,289,457 |
20 4월(4) 2024 | 118.40 | -1.92 | -1.60% | 120.15 | 121.79 | 118.06 | 4,161,210 |
19 4월(4) 2024 | 120.32 | -2.87 | -2.33% | 121.27 | 123.45 | 119.06 | 5,701,280 |
18 4월(4) 2024 | 123.19 | 1.31 | 1.07% | 123.28 | 124.61 | 121.94 | 5,148,211 |
17 4월(4) 2024 | 121.88 | 0.71 | 0.59% | 120.63 | 122.86 | 119.69 | 3,539,818 |
16 4월(4) 2024 | 121.17 | -2.30 | -1.86% | 124.82 | 125.50 | 119.94 | 3,350,759 |
13 4월(4) 2024 | 123.47 | -3.40 | -2.68% | 125.70 | 125.99 | 122.67 | 4,022,343 |
12 4월(4) 2024 | 126.87 | 0.79 | 0.63% | 126.50 | 128.19 | 124.63 | 3,429,021 |
11 4월(4) 2024 | 126.08 | -5.92 | -4.48% | 128.06 | 128.57 | 125.71 | 3,339,812 |
10 4월(4) 2024 | 132.00 | 2.68 | 2.07% | 130.00 | 132.09 | 128.50 | 3,258,453 |
09 4월(4) 2024 | 129.32 | 1.74 | 1.36% | 127.49 | 129.93 | 126.83 | 2,422,403 |
06 4월(4) 2024 | 127.58 | 1.57 | 1.25% | 126.00 | 128.40 | 125.36 | 1,906,561 |
05 4월(4) 2024 | 126.01 | -0.56 | -0.44% | 128.00 | 129.15 | 125.655 | 2,443,806 |
04 4월(4) 2024 | 126.57 | 0.26 | 0.21% | 125.63 | 127.33 | 125.355 | 2,101,674 |
03 4월(4) 2024 | 126.31 | -4.72 | -3.60% | 128.05 | 128.13 | 124.67 | 3,600,202 |
02 4월(4) 2024 | 131.03 | -0.34 | -0.26% | 131.52 | 132.00 | 130.85 | 2,478,129 |
29 3월(3) 2024 | 131.37 | 0.48 | 0.37% | 131.01 | 131.75 | 130.42 | 3,131,688 |
28 3월(3) 2024 | 130.89 | 3.01 | 2.35% | 129.51 | 130.98 | 128.92 | 2,139,739 |