$30.66 +0.77 (%) BlackStone Group LP - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BX historical data

Date Open High Low Close Volume
10/24/201429.9930.7329.9330.663,005,508
10/24/20140.600.600.600.600
10/23/201430.6630.8929.7729.894,717,836
10/23/20140.600.600.600.60124
10/22/201430.9031.3930.6730.826,593,809
10/22/20140.600.600.600.600
10/21/201429.8330.9929.6630.728,833,916
10/21/20140.560.670.560.673,824
10/20/201429.3829.8529.3029.415,138,767
10/20/20140.510.510.510.510
10/17/201429.4129.9229.0429.306,482,488
10/17/20140.570.570.540.541,500
10/16/201427.1529.2126.5628.8915,727,594
10/16/20140.600.600.600.603,000
10/15/201429.0429.1427.2029.0614,783,998
10/15/20140.580.580.580.581,000
10/14/201429.3529.6828.6129.456,325,631
10/14/20140.640.640.640.64500
10/13/201429.7330.0829.2229.326,406,378
10/10/201429.9530.3429.4029.607,409,508
10/10/20140.700.700.700.705,000
10/9/201430.3530.3529.3729.775,394,379
10/9/20140.730.730.730.732,300
10/8/201430.4430.6229.5430.407,762,597
10/8/20140.730.730.730.734,070
10/7/201430.9331.1430.4830.493,675,751
10/7/20140.750.750.750.750
10/6/201431.4031.4230.7931.113,042,714
10/6/20140.780.780.780.782,000
10/3/201430.7531.3030.6631.203,166,550
10/3/20140.730.850.730.85259,710
10/2/201430.6730.6729.1330.529,053,364
10/2/20140.690.830.690.83340,900
10/1/201431.3831.4130.4830.676,584,318
10/1/20140.540.540.540.540
9/30/201431.7731.9131.2931.483,840,365
9/30/20140.550.580.550.582,000
9/29/201431.7131.9931.2431.832,322,549
9/29/20140.530.530.530.531
9/26/201431.6232.1731.6232.002,473,919
9/26/20140.670.670.570.571,500
9/25/201431.6431.7531.1231.625,422,915
9/25/20140.650.650.640.6425,000
9/24/201431.9431.9430.7131.658,116,018
9/24/20140.600.600.600.600
9/23/201432.4532.4931.8531.954,667,518
9/23/20140.670.670.650.652,500
9/22/201433.0033.1732.2732.563,905,099
9/22/20140.650.650.650.656,600
9/19/201433.3633.4032.8733.174,167,923
9/19/20140.650.650.650.653,900
9/18/201432.9833.3032.7333.153,241,941
9/18/20140.650.650.650.65416
9/17/201432.5632.9632.3732.733,831,818
9/17/20140.650.650.650.6566,000
9/16/201432.0132.8531.7532.503,822,568
9/16/20140.650.650.650.650
9/15/201432.3132.3732.0232.162,953,101
9/15/20140.650.650.650.657,500
9/12/201432.5532.6632.1932.373,293,940
9/12/20140.650.650.650.65500
9/11/201432.4332.6132.2532.574,085,145
9/11/20140.610.610.610.611,500
9/10/201432.5032.6632.2432.513,155,566
9/10/20140.570.570.570.570
9/9/201432.7832.7832.5032.502,447,877
9/9/20140.570.570.570.570
9/8/201433.0333.1732.6032.753,267,783
9/8/20140.610.610.610.61739
9/5/201432.8733.1332.6633.083,412,449
9/5/20140.650.660.650.66147,739
9/4/201433.4033.4032.6832.914,438,322
9/4/20140.640.670.640.6724,000
9/3/201433.5533.7533.1733.392,521,074
9/3/20140.650.650.600.6010,500
9/2/201433.6533.8733.4533.472,378,069
9/2/20140.620.650.620.6523,000
8/29/201433.4033.6233.3433.531,700,954
8/29/20140.550.660.550.6615,100
8/28/201433.0333.5532.8533.342,977,184
8/28/20140.600.600.600.6015,500
8/27/201433.2333.2532.6533.053,322,248
8/27/20140.590.590.590.5926,500
8/26/201433.0533.3433.0233.105,269,500
8/26/20140.500.690.500.69256,900
8/25/201432.5533.0332.4132.984,644,465
8/25/20140.430.480.430.4854,200
8/22/201432.7532.7932.1232.426,319,903
8/22/20140.400.440.400.4423,000
8/21/201432.9333.0032.7432.754,100,848
8/21/20140.410.410.410.410
8/20/201432.8433.1032.6732.883,423,988
8/20/20140.430.430.400.4033,600
8/19/201433.0733.3132.9033.003,066,116
8/19/20140.430.430.430.430
8/18/201433.3533.6032.9733.043,572,706
8/18/20140.430.430.430.43197
8/15/201433.5933.7232.8033.213,230,928
8/15/20140.440.450.440.454,300
8/14/201433.4733.5933.3733.542,126,770
  • Showing 1-100 of 2,438 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center