$27.78 -1.06 (%) BlackStone Group LP - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BX historical data

Date Open High Low Close Volume
4/28/201628.3728.6027.6727.783,509,020
4/28/20160.610.610.610.610
4/27/201628.8029.0228.5428.843,131,900
4/27/20160.610.610.610.610
4/26/201628.4028.9328.3828.673,117,925
4/26/20160.610.610.610.610
4/25/201628.4028.4428.0428.292,404,663
4/25/20160.610.610.610.610
4/22/201627.9528.8527.9028.452,977,179
4/22/20160.610.610.610.610
4/21/201629.3529.4628.1028.235,952,295
4/21/20160.610.610.610.611,310
4/20/201629.4429.6029.0929.443,851,620
4/20/20160.580.580.540.544,388
4/19/201629.2129.5129.0929.393,840,076
4/19/20160.580.580.580.580
4/18/201628.7229.2528.6429.033,284,903
4/18/20160.580.580.580.584,500
4/15/201628.9229.3628.6328.782,841,858
4/15/20160.620.620.620.621,000
4/14/201628.5629.0528.2329.014,957,656
4/14/20160.610.610.610.610
4/13/201627.4428.6727.4228.595,403,398
4/13/20160.610.610.610.610
4/12/201626.7027.4026.3227.173,626,336
4/12/20160.610.610.610.610
4/11/201626.7727.0326.5326.533,237,398
4/11/20160.610.610.610.610
4/8/201627.2227.3426.4326.674,456,972
4/8/20160.620.620.610.611,400
4/7/201627.4027.7326.8626.903,760,846
4/7/20160.660.660.660.660
4/6/201627.4027.6927.0127.592,594,164
4/6/20160.660.660.660.660
4/5/201627.1227.5026.7827.342,557,602
4/5/20160.660.660.660.662,000
4/4/201628.1128.1727.3227.404,971,943
4/4/20160.580.580.580.580
4/1/201627.8028.2227.4328.133,155,977
4/1/20160.580.580.580.580
3/31/201627.8128.2227.7928.052,152,904
3/31/20160.580.580.580.580
3/30/201627.9428.1927.6927.943,889,453
3/30/20160.580.580.580.580
3/29/201626.2027.6725.9927.585,602,155
3/29/20160.580.580.580.58500
3/28/201626.5526.5926.1726.313,484,270
3/28/20160.600.600.600.600
3/24/201626.6026.6225.9326.454,480,455
3/24/20160.600.600.600.600
3/23/201627.7127.8826.8326.964,105,081
3/23/20160.600.600.600.600
3/22/201627.7327.9927.5627.802,705,731
3/22/20160.600.600.600.601,000
3/21/201627.8328.1827.5528.024,398,690
3/21/20160.630.630.630.630
3/18/201628.4328.6727.7827.994,246,568
3/18/20160.630.630.630.630
3/17/201627.7728.6527.5528.184,932,563
3/17/20160.630.630.630.630
3/16/201627.0128.0926.9427.774,040,422
3/16/20160.630.630.630.630
3/15/201627.1027.1626.4427.083,156,527
3/15/20160.580.630.580.632,500
3/14/201627.6227.6827.1427.313,919,477
3/14/20160.600.600.600.600
3/11/201627.8527.8927.1527.525,349,799
3/11/20160.600.600.600.600
3/10/201627.8527.9326.7527.374,882,073
3/10/20160.600.600.600.60750
3/9/201628.4528.7027.4227.625,965,887
3/9/20160.620.620.620.620
3/8/201628.7928.9928.0828.256,398,614
3/8/20160.620.620.620.62750
3/7/201628.7029.1928.4229.064,795,547
3/7/20160.570.570.570.570
3/4/201628.7029.3428.3929.076,582,420
3/4/20160.580.580.570.572,500
3/3/201628.0128.5927.5228.545,779,400
3/3/20160.600.600.600.602,000
3/2/201627.2128.2026.6728.086,649,847
3/2/20160.620.620.600.602,000
3/1/201626.4427.7526.4027.057,079,309
3/1/20160.560.560.560.5625
2/29/201625.6026.3025.2425.975,019,018
2/29/20160.560.560.560.561,000
2/26/201625.7526.3225.5825.615,243,918
2/26/20160.590.590.560.562,937
2/25/201625.7725.9325.0525.486,390,192
2/25/20160.560.560.560.560
2/24/201625.2625.8924.6725.734,549,503
2/24/20160.560.560.560.562,000
2/23/201626.5026.7025.3025.744,477,025
2/23/20160.590.590.590.592,237
2/22/201626.3726.9926.2626.675,096,146
2/22/20160.600.600.540.5420,050
2/19/201626.0826.3125.6125.874,455,037
2/19/20160.610.610.590.617,500
2/18/201626.8926.8926.1626.474,300,069
2/18/20160.700.700.700.70510
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center