TipRanks
Go Ultimate55% OFF

Blackstone Group (BBN1) Historical Prices

DE:BBN1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026106.85107.30106.85107.30107.30+0.47%00.00
Oct 29, 2026105.95107.55105.60106.80106.80+1.62%3780.83
Oct 28, 2026104.90105.20104.70105.10105.10-0.76%1370.29
Oct 27, 2026106.60107.75105.90105.90105.90+0.24%2080.45
Oct 26, 2026105.70106.20105.65105.65105.65+1.15%890.19
Oct 23, 2026105.65105.65103.70104.45104.45+0.72%1,2072.70
Oct 22, 202697.00103.7094.00103.70103.70+6.03%1,0312.36
Oct 21, 202698.6298.6897.8097.8097.80-1.41%2150.49
Oct 20, 202695.6299.2095.5899.2099.20+3.40%2760.62
Oct 19, 202695.5495.9495.1095.9495.94-0.85%3480.79
Oct 16, 202697.1898.0096.2296.7696.76-0.08%8902.08
Oct 15, 202694.4496.8494.4496.8496.84+1.15%7731.86
Oct 14, 202698.0899.8495.4895.7495.74-4.09%2,4326.41
Oct 13, 2026102.95104.0599.2499.8299.82-2.76%1,7744.94
Oct 12, 2026102.70103.30101.80102.65102.65+0.54%6701.89
Oct 09, 2026100.75102.10100.75102.10102.10+2.70%500.14
Oct 08, 202699.6099.6099.0299.4299.42+0.24%400.11
Oct 07, 2026101.05101.0599.0099.1899.18-1.66%1850.53
Oct 06, 202699.76100.8599.70100.85100.85+1.19%1220.35
Oct 05, 2026100.30100.3099.2499.6699.66-0.69%7312.16
Oct 02, 2026100.25101.2099.80100.35100.35+1.98%9502.93
Oct 01, 202699.36100.0097.5098.4098.40-0.51%2,0556.92
Sep 30, 2026100.80100.8098.9098.9098.90-1.64%3671.26
Sep 29, 2026101.10102.05100.55100.55100.55-0.49%2400.83
Sep 28, 2026103.30103.80101.05101.05101.05-2.56%8343.00
Sep 25, 2026103.05104.55103.05103.70103.70+2.07%4351.60
Sep 24, 2026104.60104.95101.60101.60101.60-3.47%3791.43
Sep 23, 2026108.90108.90104.50105.25105.25-2.86%5512.12
Sep 22, 2026110.15110.80108.05108.35108.35-1.50%540.21
Sep 21, 2026109.90110.00109.55110.00110.00+1.52%1720.65
Sep 18, 2026109.70109.70108.15108.35108.35-0.55%1580.60
Sep 17, 2026109.05109.10108.80108.95108.95-0.95%5752.26
Sep 16, 2026110.45110.45109.70110.00110.00-0.14%2020.80
Sep 15, 2026110.95111.25109.65110.15110.15-0.86%6272.56
Sep 14, 2026110.90111.70110.40111.10111.10-0.63%1,0404.43
Sep 11, 2026108.75112.00108.75111.80111.80+2.01%3191.36
Sep 10, 2026111.50111.55108.90109.60109.60-1.35%1800.76
Sep 09, 2026115.25115.25111.10111.10111.10-4.68%2671.06
Sep 08, 2026116.55117.25116.55116.55116.55+0.65%1100.43
Sep 07, 2026116.85116.85115.80115.80115.80-2.03%00.00
Sep 04, 2026117.30118.20117.30118.20118.20+0.81%1350.49
Sep 03, 2026115.30119.05115.30117.25117.25-1.10%3451.27
Sep 02, 2026120.10120.10118.55118.55118.55-0.29%200.07
Sep 01, 2026123.75123.75118.70118.90118.90-3.37%1910.71
Aug 31, 2026122.45123.35122.45123.05123.05-1.83%350.13
Aug 28, 2026123.10125.35123.10125.35125.35+0.64%4081.48
Aug 27, 2026124.10124.55124.10124.55124.55+1.10%1000.36
Aug 26, 2026122.90123.20122.90123.20123.20+0.90%2030.74
Aug 25, 2026122.90122.90121.90122.10122.10-1.57%1490.55
Aug 24, 2026122.95124.20122.15124.05124.05+0.69%5452.05