$25.01 +0.01 (%) BlackStone Group LP - New York Stock Exchange, Inc.

Sep. 28, 2016 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BX historical data

Date Open High Low Close Volume
9/27/201625.3525.4424.9225.005,416,835
9/27/20160.600.600.600.6034,000
9/26/201625.5925.6425.2625.463,149,229
9/26/20160.580.580.580.581,750
9/23/201626.0026.1225.7625.833,470,024
9/23/20160.560.560.560.560
9/22/201626.5026.6125.9626.054,356,506
9/22/20160.560.560.560.56200
9/21/201626.0026.4225.9126.352,577,098
9/21/20160.560.600.530.5675,050
9/20/201626.0226.1525.7125.962,293,863
9/20/20160.590.600.590.605,000
9/19/201625.8026.0925.7225.832,000,630
9/19/20160.560.600.540.6017,000
9/16/201625.7825.7825.4625.762,079,800
9/16/20160.570.570.550.556,500
9/15/201625.5926.0225.4525.792,888,962
9/15/20160.600.600.600.600
9/14/201625.6925.7425.3025.593,069,197
9/14/20160.600.600.600.600
9/13/201626.0726.1125.5125.784,865,648
9/13/20160.610.610.600.6010,035
9/12/201625.9126.4525.3826.324,038,012
9/12/20160.600.650.600.6511,512
9/9/201626.6326.6525.9226.174,551,961
9/9/20160.600.600.600.607,000
9/8/201626.5627.0026.5526.791,853,633
9/8/20160.600.600.600.60500
9/7/201626.7626.8026.3926.622,542,341
9/7/20160.590.600.590.6017,700
9/6/201626.9526.9926.4726.702,288,550
9/6/20160.590.590.590.591,030
9/2/201626.9827.2426.7526.883,513,230
9/2/20160.550.600.550.6064,200
9/1/201627.5927.5926.6626.933,836,918
9/1/20160.600.600.600.600
8/31/201627.6727.6727.1727.421,544,932
8/31/20160.600.600.560.6017,500
8/30/201627.6627.6927.4527.581,427,226
8/30/20160.600.600.580.6052,480
8/29/201627.5027.8127.3727.602,509,763
8/29/20160.550.600.530.6010,000
8/26/201627.8327.9727.1027.444,042,837
8/26/20160.600.600.600.601,050
8/25/201628.0028.2327.7727.821,862,109
8/25/20160.600.600.600.60150
8/24/201628.1628.2528.0228.162,005,975
8/24/20160.600.600.600.6028,500
8/23/201628.3628.5128.1928.232,845,155
8/23/20160.600.600.600.6010,000
8/22/201628.0828.2427.8928.201,919,291
8/22/20160.600.600.600.600
8/19/201628.2228.3628.0628.191,756,523
8/19/20160.600.600.600.600
8/18/201627.8928.4027.8928.323,507,765
8/18/20160.600.600.600.600
8/17/201627.8028.1027.7027.892,235,508
8/17/20160.600.600.600.601,600
8/16/201627.9027.9427.7227.871,513,038
8/16/20160.650.650.650.650
8/15/201627.6228.0727.6027.942,026,576
8/15/20160.600.650.600.658,000
8/12/201627.7827.9027.5827.602,934,978
8/12/20160.600.600.600.600
8/11/201627.9528.2327.8827.902,049,104
8/11/20160.600.600.600.608,100
8/10/201627.8528.0727.6627.832,506,206
8/10/20160.590.600.590.609,500
8/9/201627.7228.1527.6627.895,919,027
8/9/20160.560.560.560.56150
8/8/201627.4627.6827.2627.633,695,301
8/8/20160.560.560.560.563,000
8/5/201626.8127.2926.7727.194,201,525
8/5/20160.560.560.510.5636,800
8/4/201626.6926.8626.3826.633,929,709
8/4/20160.600.600.580.589,800
8/3/201625.9526.7125.9326.665,817,326
8/3/20160.640.640.600.604,500
8/2/201626.3326.4525.8425.954,885,153
8/2/20160.700.700.700.700
8/1/201626.8026.9026.4126.475,022,023
7/29/201626.8827.0326.6826.842,166,027
7/29/20160.700.700.700.701,100
7/28/201627.1427.2126.8226.993,890,280
7/28/20160.670.670.670.67500
7/27/201627.6928.0227.3027.506,077,738
7/27/20160.700.700.700.700
7/26/201627.7027.8427.4927.674,885,994
7/26/20160.700.700.700.70300
7/25/201627.4728.2827.4527.686,129,964
7/25/20160.700.700.700.70300
7/22/201626.8527.5226.8227.425,742,921
7/22/20160.700.700.700.700
7/21/201626.0926.9926.0426.837,204,536
7/21/20160.700.700.700.700
7/20/201625.3026.0325.0125.845,304,823
7/20/20160.700.700.700.700
7/19/201625.0325.3324.9725.302,371,659
7/19/20160.700.700.700.701,400
7/18/201625.0025.2424.9625.134,415,601
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center