$29.58 +0.27 (%) BlackStone Group LP - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201729.5429.6029.2029.583,715,882
1/20/20170.830.900.830.908,000
1/19/201729.5629.6328.9829.314,032,270
1/19/20170.760.760.750.764,500
1/18/201729.5829.6729.1529.582,745,612
1/18/20170.850.850.760.763,000
1/17/201730.1730.2029.3929.673,932,890
1/17/20170.830.830.830.830
1/16/20170.830.830.830.831,000
1/13/201730.2030.4830.0930.093,524,899
1/13/20170.810.810.810.810
1/12/201730.1830.2429.9030.203,231,865
1/12/20170.800.840.760.819,000
1/11/201729.9030.3029.9030.213,799,883
1/11/20170.850.850.850.852,300
1/10/201730.4630.4929.9030.075,295,933
1/10/20170.870.870.870.87500
1/9/201730.7431.1630.1730.475,750,082
1/9/20170.890.890.890.890
1/6/201730.7030.9130.2130.516,141,044
1/6/20170.900.900.890.899,555
1/5/201729.8530.6329.7030.427,738,734
1/5/20170.890.890.890.892,000
1/4/201728.5030.4828.5029.8014,730,090
1/4/20170.860.900.860.909,000
1/3/201727.5028.2227.3528.128,002,050
1/3/20170.850.850.850.85500
12/30/201627.1327.1526.6527.035,342,834
12/30/20160.900.900.900.900
12/29/201627.3227.5726.9427.154,335,309
12/29/20160.900.900.900.9010,500
12/28/201627.7427.8727.2727.333,863,407
12/28/20160.900.900.900.900
12/27/201628.1628.2127.7027.743,851,920
12/23/201627.9528.2227.7228.142,733,095
12/23/20160.900.900.900.900
12/22/201628.4128.4827.9227.994,272,616
12/22/20160.900.900.900.900
12/21/201628.7628.8628.3828.503,245,763
12/21/20160.900.900.900.900
12/20/201629.0829.4428.7728.914,298,419
12/20/20160.910.950.900.9012,000
12/19/201628.9229.1328.7529.083,401,886
12/19/20160.950.950.950.9522,500
12/16/201629.6129.7028.9228.9721,434,372
12/16/20160.940.940.940.944,400
12/15/201629.1029.6829.0529.234,853,939
12/15/20160.940.950.940.9521,000
12/14/201629.1329.6728.9529.103,612,656
12/14/20160.900.900.900.902,000
12/13/201629.3829.5529.0129.333,748,705
12/13/20160.810.810.810.810
12/12/201629.5029.5028.5529.296,305,804
12/12/20160.810.810.810.810
12/9/201629.8030.2529.4829.5212,007,729
12/9/20160.810.810.810.81800
12/8/201628.6629.9528.5429.8111,927,465
12/8/20160.850.850.850.85800
12/7/201626.6328.7526.6028.5713,422,673
12/7/20160.950.970.850.8537,928
12/6/201626.6126.6426.2026.553,837,175
12/6/20160.800.950.800.9531,150
12/5/201625.9526.5025.8226.402,995,597
12/5/20160.750.750.750.754,000
12/2/201626.0326.1325.5725.863,432,519
12/2/20160.700.700.700.700
12/1/201625.9726.3925.7026.154,824,530
12/1/20160.700.700.700.705,000
11/30/201626.2026.4825.7125.743,374,617
11/30/20160.730.730.730.730
11/29/201625.8426.1725.6825.992,580,088
11/29/20160.730.730.730.730
11/28/201626.3926.5425.7625.814,329,016
11/28/20160.730.730.730.735,400
11/25/201626.0126.6626.0026.551,970,370
11/25/20160.700.700.700.700
11/24/20160.700.700.700.703,000
11/23/201626.2926.5025.9526.034,306,165
11/23/20160.710.710.700.701,000
11/22/201626.4626.6326.3426.493,173,846
11/22/20160.730.730.700.737,000
11/21/201626.8726.8726.1126.355,213,678
11/21/20160.730.730.730.731,500
11/18/201626.0026.6125.8126.605,052,365
11/18/20160.750.750.750.750
11/17/201625.5826.1225.4325.903,679,908
11/17/20160.740.750.740.751,800
11/16/201625.8125.9725.3025.564,339,488
11/16/20160.700.710.700.7020,000
11/15/201625.4126.0025.2025.906,076,258
11/15/20160.690.700.690.704,500
11/14/201624.5025.3124.4525.277,727,561
11/14/20160.690.690.690.69500
11/11/201624.5924.6624.1024.207,100,876
11/11/20160.650.700.650.7044,500
11/10/201623.9924.6423.7224.539,968,476
11/10/20160.600.650.600.656,500
11/9/201623.9824.0823.3323.699,296,804
11/9/20160.590.600.590.6024,585
11/8/201623.8424.0823.5224.043,875,488
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center