$30.67 -0.81 (%) BlackStone Group LP - NYSE

Oct. 1, 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
10/1/201431.3831.4130.4830.676,584,318
10/1/20140.580.580.580.580
9/30/201431.7731.9131.2931.483,623,096
9/30/20140.550.580.550.582,000
9/29/201431.7131.9931.2431.832,269,781
9/29/20140.570.570.570.570
9/26/201431.6232.1731.6232.002,473,919
9/26/20140.670.670.570.571,500
9/25/201431.6431.7531.1231.625,422,915
9/25/20140.650.650.640.6425,000
9/24/201431.9431.9430.7131.658,116,018
9/24/20140.600.600.600.600
9/23/201432.4532.4931.8531.954,667,518
9/23/20140.670.670.650.652,500
9/22/201433.0033.1732.2732.563,905,099
9/22/20140.650.650.650.656,600
9/19/201433.3633.4032.8733.174,167,923
9/19/20140.650.650.650.653,900
9/18/201432.9833.3032.7333.153,241,941
9/18/20140.650.650.650.65416
9/17/201432.5632.9632.3732.733,831,818
9/17/20140.650.650.650.6566,000
9/16/201432.0132.8531.7532.503,822,568
9/16/20140.650.650.650.650
9/15/201432.3132.3732.0232.162,953,101
9/15/20140.650.650.650.657,500
9/12/201432.5532.6632.1932.373,293,940
9/12/20140.650.650.650.65500
9/11/201432.4332.6132.2532.574,085,145
9/11/20140.610.610.610.611,500
9/10/201432.5032.6632.2432.513,155,566
9/10/20140.570.570.570.570
9/9/201432.7832.7832.5032.502,447,877
9/9/20140.570.570.570.570
9/8/201433.0333.1732.6032.753,267,783
9/8/20140.610.610.610.61739
9/5/201432.8733.1332.6633.083,412,449
9/5/20140.650.660.650.66147,739
9/4/201433.4033.4032.6832.914,438,322
9/4/20140.640.670.640.6724,000
9/3/201433.5533.7533.1733.392,521,074
9/3/20140.650.650.600.6010,500
9/2/201433.6533.8733.4533.472,378,069
9/2/20140.620.650.620.6523,000
8/29/201433.4033.6233.3433.531,700,954
8/29/20140.550.660.550.6615,100
8/28/201433.0333.5532.8533.342,977,184
8/28/20140.600.600.600.6015,500
8/27/201433.2333.2532.6533.053,322,248
8/27/20140.590.590.590.5926,500
8/26/201433.0533.3433.0233.105,269,500
8/26/20140.500.690.500.69256,900
8/25/201432.5533.0332.4132.984,644,465
8/25/20140.430.480.430.4854,200
8/22/201432.7532.7932.1232.426,319,903
8/22/20140.400.440.400.4423,000
8/21/201432.9333.0032.7432.754,100,848
8/21/20140.410.410.410.410
8/20/201432.8433.1032.6732.883,423,988
8/20/20140.430.430.400.4033,600
8/19/201433.0733.3132.9033.003,066,116
8/19/20140.430.430.430.430
8/18/201433.3533.6032.9733.043,572,706
8/18/20140.430.430.430.43197
8/15/201433.5933.7232.8033.213,230,928
8/15/20140.440.450.440.454,300
8/14/201433.4733.5933.3733.542,126,770
8/14/20140.450.450.450.455,000
8/13/201433.3833.6132.8633.423,214,908
8/13/20140.450.450.410.446,150
8/12/201433.9333.9533.0433.223,278,309
8/12/20140.480.480.450.4513,800
8/11/201433.4533.9033.3633.718,199,777
8/11/20140.490.490.460.4620,800
8/8/201432.6933.0432.3332.982,528,502
8/8/20140.460.460.430.436,000
8/7/201432.8533.0132.4232.635,566,342
8/7/20140.480.480.480.48176
8/6/201432.2632.8632.1332.623,444,124
8/6/20140.500.530.500.539,743
8/5/201432.8133.0732.2032.454,435,443
8/5/20140.460.460.460.460
8/4/201432.7733.0032.4232.813,260,390
8/1/201432.6833.1932.1532.424,591,403
8/1/20140.570.570.550.557,000
7/31/201433.6133.6832.5632.687,640,710
7/31/20140.570.570.570.570
7/30/201434.4834.6033.6334.024,694,666
7/30/20140.610.610.610.61560
7/29/201434.5634.5633.8534.193,542,944
7/29/20140.570.610.570.6027,000
7/28/201434.4734.6133.5534.345,669,203
7/28/20140.590.700.590.70159,000
7/25/201434.8734.9934.3234.474,342,525
7/25/20140.550.550.550.550
7/24/201435.4935.4934.8135.015,807,683
7/24/20140.550.550.550.550
7/23/201435.5736.0835.5236.025,129,611
7/23/20140.550.550.550.550
7/22/201435.8035.8935.4935.576,198,396
  • Showing 1-100 of 2,422 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center