$27.82 0.00 (%) BlackStone Group LP - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
8/25/201628.0028.2327.7727.821,862,109
8/25/20160.600.600.600.600
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
7/18/20160.700.700.660.661,500
7/15/201625.2025.2424.9425.003,062,737
7/15/20160.720.720.720.720
7/14/201625.0525.3124.9325.073,570,988
7/14/20160.720.720.720.720
7/13/201624.6025.0024.1724.804,596,672
7/13/20160.720.720.720.720
7/12/201624.3724.9124.2024.577,021,378
7/12/20160.720.720.720.721,550
7/11/201624.1224.5124.0224.104,460,422
7/11/20160.700.700.700.700
7/8/201623.6424.1223.5024.005,146,077
7/8/20160.700.700.700.70500
7/7/201623.2023.5523.0523.416,719,387
7/7/20160.700.700.700.703,000
7/6/201623.0123.0722.4522.9613,704,744
7/6/20160.720.720.720.720
7/5/201624.2824.2823.2523.257,262,985
7/5/20160.750.750.720.721,500
7/4/20160.800.800.800.803,000
7/1/201624.4524.8324.3524.502,811,611
6/30/201624.9024.9724.3524.543,411,958
6/30/20160.820.840.760.8412,450
6/29/201624.0124.7523.8524.754,295,974
6/29/20160.740.820.740.8212,250
6/28/201623.9824.2623.5223.865,615,535
6/28/20160.550.750.550.7470,588
6/27/201624.0324.0823.2623.326,597,866
6/27/20160.500.500.500.504,000
6/24/201624.4425.4924.3524.477,158,367
6/24/20160.500.500.500.5012,000
6/23/201625.4325.8925.3325.885,054,304
6/23/20160.550.550.550.550
6/22/201625.3325.6025.0725.172,334,864
6/22/20160.550.550.550.550
6/21/201625.6825.8625.2825.324,050,668
6/21/20160.550.550.550.556,000
6/20/201625.3725.9325.3425.494,706,796
6/20/20160.550.550.550.5511,800
6/17/201624.9525.1924.5724.913,321,320
6/17/20160.550.550.550.5516,000
6/16/201624.9825.0924.4624.923,300,534
6/16/20160.550.550.550.555,900
6/15/201625.2325.4024.9025.204,752,504
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center