$34.34 +0.03 (%) BlackStone Group LP - NYSE

Dec. 19, 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
12/19/201434.3834.7034.2034.342,789,039
12/19/20140.310.310.310.310
12/18/201434.2534.3133.7234.314,284,274
12/18/20140.370.370.310.3114,000
12/17/201432.8034.1832.7433.855,729,462
12/17/20140.410.410.410.41500
12/16/201432.3833.1832.1332.702,958,758
12/16/20140.360.410.360.414,100
12/15/201433.1433.2532.2132.626,098,564
12/15/20140.400.400.400.400
12/12/201433.5733.5932.5832.915,818,750
12/12/20140.400.400.400.40550
12/11/201434.0034.2533.8033.853,076,610
12/11/20140.410.450.410.4510,000
12/10/201433.8934.1633.5634.035,948,382
12/10/20140.460.460.450.453,850
12/9/201433.5334.0033.2633.894,104,981
12/9/20140.460.460.460.460
12/8/201433.9634.1033.6633.943,425,358
12/8/20140.500.500.490.499,500
12/5/201433.6334.1433.6333.945,524,461
12/5/20140.490.490.490.492,000
12/4/201433.1633.9333.1033.525,400,302
12/4/20140.490.490.490.490
12/3/201433.1833.3433.0233.153,391,168
12/3/20140.500.500.500.503,000
12/2/201433.1033.5032.9933.025,393,063
12/2/20140.510.510.510.51500
12/1/201433.3033.3932.5532.857,851,010
12/1/20140.510.510.510.510
11/28/201433.5033.6933.1333.521,708,472
11/28/20140.490.490.490.490
11/27/20140.510.510.490.4925,000
11/26/201433.3733.7333.2333.502,671,673
11/26/20140.510.510.510.51208
11/25/201433.3033.4233.0833.383,117,969
11/25/20140.510.510.510.51350
11/24/201433.3133.4033.1033.312,779,309
11/24/20140.510.510.510.513,050
11/21/201433.2533.3532.9433.127,030,535
11/21/20140.520.520.510.513,000
11/20/201432.5833.1732.4932.864,100,185
11/20/20140.520.520.520.52100
11/19/201432.6132.9632.4932.673,572,048
11/19/20140.520.520.520.520
11/18/201432.2532.9532.1532.618,450,638
11/18/20140.520.520.520.520
11/17/201431.7732.0431.4632.023,330,602
11/17/20140.520.520.520.520
11/14/201431.8732.0831.6131.862,849,841
11/14/20140.500.500.500.500
11/13/201431.9132.2631.6631.823,116,183
11/13/20140.500.500.500.500
11/12/201431.4432.1831.4031.902,577,603
11/12/20140.500.500.500.500
11/11/201431.7831.8931.3131.623,471,403
11/11/20140.530.530.530.531,250
11/10/201431.2932.3831.2131.707,143,328
11/10/20140.530.530.530.530
11/7/201430.3031.1730.2031.143,950,989
11/7/20140.530.530.530.530
11/6/201430.2530.5230.1030.302,594,929
11/6/20140.530.540.530.532,978
11/5/201430.6530.7330.1830.303,072,617
11/5/20140.550.550.550.5531,100
11/4/201430.3530.9330.0930.345,528,598
11/4/20140.670.670.670.679,250
11/3/201430.1430.6029.9030.305,278,639
11/3/20140.670.670.670.670
10/31/201430.1630.6229.7730.126,827,012
10/31/20140.670.670.670.670
10/30/201430.5130.5929.0329.766,633,709
10/30/20140.670.670.670.67750
10/29/201430.4730.8729.7030.006,185,437
10/29/20140.650.650.650.65850
10/28/201430.4730.6030.1830.554,055,240
10/28/20140.600.600.600.603,300
10/27/201430.4330.4529.7230.393,038,218
10/27/20140.600.600.600.600
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
  • Showing 1-100 of 2,473 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center