$39.25 -0.04 (%) BlackStone Group LP - NYSE

Jul. 31, 2015 | 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
7/31/201539.4939.7539.0439.252,492,030
7/31/20150.910.910.890.893,000
7/30/201539.5039.9439.1439.292,661,525
7/30/20150.860.860.860.860
7/29/201538.8639.4238.6939.373,370,313
7/29/20150.890.890.890.890
7/28/201538.4139.1138.3938.614,581,296
7/28/20150.890.960.890.896,000
7/27/201537.8238.4736.7638.106,579,208
7/27/20150.850.880.850.882,100
7/24/201539.7339.9537.7138.269,072,872
7/24/20150.960.960.960.960
7/23/201540.7540.8039.6039.735,881,695
7/23/20150.951.050.950.967,500
7/22/201541.7141.9541.3141.503,254,238
7/22/20150.820.820.820.82500
7/21/201541.6341.9441.4541.852,573,526
7/21/20150.820.820.820.821,000
7/20/201541.7441.8641.2841.603,710,922
7/20/20150.860.860.860.860
7/17/201542.0342.1541.5341.604,198,018
7/17/20150.860.860.860.861,000
7/16/201541.4542.6040.3941.968,302,275
7/16/20150.900.900.900.901,308
7/15/201541.1941.4340.8741.333,026,983
7/15/20150.870.870.870.870
7/14/201541.0041.3740.8741.073,434,979
7/14/20150.900.900.810.8710,500
7/13/201540.0040.9539.9640.914,232,142
7/13/20150.970.970.970.970
7/10/201539.8839.8839.0939.613,747,503
7/10/20150.901.000.900.976,898
7/9/201539.2839.3438.8639.093,557,504
7/9/20150.860.860.860.862,100
7/8/201539.2939.4938.5838.604,746,037
7/8/20150.920.920.850.859,250
7/7/201540.5840.6038.5639.777,388,846
7/7/20151.001.000.850.9241,243
7/6/201540.9941.1940.2740.473,728,426
7/6/20151.001.151.001.0111,700
7/3/20151.301.300.990.9980,050
7/2/201540.9641.3240.7441.322,421,234
7/2/20151.101.291.071.29130,920
7/1/201541.5041.6040.7240.923,404,608
6/30/201541.1241.1440.3840.873,281,218
6/30/20150.880.970.880.9538,450
6/29/201540.5641.2340.3340.644,713,775
6/29/20150.840.880.840.8825,594
6/26/201541.0841.5140.6541.503,184,508
6/26/20150.790.790.790.792,186
6/25/201541.5041.6740.5341.084,939,786
6/25/20150.710.710.710.710
6/24/201542.0742.1440.9341.385,834,952
6/24/20150.710.710.710.710
6/23/201542.1942.3341.9042.142,656,048
6/23/20150.710.710.710.711,529
6/22/201542.5742.6142.1242.173,076,207
6/22/20150.720.720.720.721,400
6/19/201542.0342.4841.9042.392,800,128
6/19/20150.770.770.770.776,650
6/18/201541.9142.4441.8942.003,681,783
6/18/20150.750.750.750.750
6/17/201542.1042.3041.8241.882,808,182
6/17/20150.730.730.730.730
6/16/201542.1742.3341.8441.982,341,118
6/16/20150.700.730.660.731,541
6/15/201542.2542.3741.7242.244,309,023
6/15/20150.800.800.800.805,500
6/12/201542.3542.5442.0142.502,582,260
6/12/20150.800.830.800.834,500
6/11/201542.2142.7242.1642.423,267,314
6/11/20150.800.800.800.800
6/10/201541.3742.4341.2542.013,688,168
6/10/20150.800.800.800.809,800
6/9/201541.8541.8540.5141.197,017,033
6/9/20150.840.840.840.840
6/8/201542.4042.5941.6541.904,877,996
6/8/20150.840.840.840.849,500
6/5/201543.0043.1542.2542.404,564,302
6/5/20150.840.840.840.840
6/4/201543.3643.5242.9043.025,179,767
6/4/20150.840.840.840.848,070
6/3/201543.7544.0543.4543.544,401,565
6/3/20150.840.840.840.84500
6/2/201543.4043.5042.9943.344,608,478
6/2/20150.770.920.770.8630,871
6/1/201544.0144.0343.2843.503,881,391
6/1/20150.850.850.850.85500
5/29/201543.6643.9243.2043.802,961,074
5/29/20150.900.950.850.8535,150
5/28/201543.4643.6543.1543.632,204,134
5/28/20150.820.970.820.89214,061
5/27/201543.1443.4843.0643.453,260,376
5/27/20150.601.000.600.88657,532
5/26/201543.4843.5043.0143.183,664,007
5/26/20150.540.570.400.5719,900
5/25/20150.650.650.650.655,500
5/22/201543.6143.6243.0643.423,604,146
5/22/20150.660.660.660.664,000
5/21/201543.7543.8543.3343.573,225,343
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!