BlackStone Group LP $31.34

up +0.40


17/4/2014 06:40 PM  |  NYSE : BX  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BX historical data

Date Open High Low Close Volume
4/17/201431.9732.0231.2231.349,738,650
4/16/201430.5431.0430.2130.945,783,820
4/15/201429.6630.6029.5630.206,015,220
4/14/201430.2430.7029.3029.775,324,900
4/11/201429.6730.1528.6530.1410,501,600
4/10/201431.4331.4930.0230.046,851,770
4/9/201431.0331.3930.6131.275,748,660
4/8/201431.2031.3229.7630.4212,759,400
4/7/201432.6632.7130.8631.1712,302,900
4/4/201434.1034.4832.5732.806,848,280
4/3/201433.7633.9033.1033.562,712,400
4/2/201433.8333.9333.1633.343,171,540
4/1/201433.3634.0033.3533.683,865,020
3/31/201433.4333.5633.0033.253,443,910
3/28/201432.5933.2832.4333.044,157,840
3/27/201431.9732.4631.7332.403,871,740
3/26/201433.0633.2531.2031.917,952,250
3/25/201433.3833.5132.4232.883,834,820
3/24/201434.0834.1732.7033.125,242,410
3/21/201433.9234.2233.5833.923,862,840
3/20/201433.7033.9433.1733.803,734,240
3/19/201434.2034.6033.5633.774,718,780
3/18/201433.6434.3833.5034.193,834,980
3/17/201433.3133.7533.2333.473,369,270
3/14/201433.2733.8032.4432.944,999,210
3/13/201434.3634.5332.9633.415,756,530
3/12/201434.0834.3333.1634.274,145,200
3/11/201435.2535.3934.3234.443,914,710
3/10/201434.8235.3034.6435.184,896,940
3/7/201434.6734.9934.3934.775,547,290
3/6/201434.7135.1734.2134.444,464,160
3/5/201433.5034.4233.4834.394,423,180
3/4/201433.1533.7533.1333.664,475,350
3/3/201433.1533.2732.4332.685,081,620
2/28/201433.3533.8132.9733.356,192,780
2/27/201432.6633.1832.5432.965,497,870
2/26/201432.9833.2932.5132.675,882,430
2/25/201433.1633.3032.6732.935,421,560
2/24/201432.4333.0532.2432.8711,349,300
2/21/201432.1232.2831.7732.066,595,790
2/20/201431.4331.8931.3931.705,912,040
2/19/201431.4831.6931.3331.374,114,000
2/18/201431.5831.7831.2531.484,256,750
2/14/201431.8031.8131.0031.204,203,220
2/13/201431.4131.6831.0031.613,672,600
2/12/201431.7431.9531.2831.404,672,370
2/11/201431.9031.9031.3231.659,133,040
2/10/201431.6831.7831.4031.555,950,340
2/7/201431.4431.7230.8131.344,696,340
2/6/201431.4431.5631.0731.266,543,920
2/5/201431.9432.1231.0231.754,457,280
2/4/201431.5132.0931.2131.925,633,960
2/3/201433.2533.3330.5231.168,371,970
1/31/201432.0932.9331.7932.759,070,620
1/30/201432.8133.2431.5632.2314,548,000
1/29/201430.7831.4630.5330.935,397,470
1/28/201430.6931.2830.5431.113,116,610
1/27/201431.1831.5529.5130.527,807,620
1/24/201431.4031.4029.8331.1310,658,800
1/23/201433.1233.1431.5731.816,689,840
1/22/201433.0133.3432.9233.193,070,770
1/21/201432.9433.4132.7232.922,966,980
1/17/201432.5032.9632.3932.693,985,880
1/16/201432.3632.4932.0032.492,051,230
1/15/201432.0832.5031.9732.353,257,810
1/14/201432.2032.3931.8632.072,359,550
1/13/201432.4032.8331.9032.094,092,470
1/10/201432.1832.5432.0732.283,606,130
1/9/201431.5032.0031.3131.942,654,740
1/8/201431.7231.8931.3431.522,397,790
1/7/201431.7631.8531.1731.755,468,810
1/6/201432.2832.6831.4231.486,753,060
1/3/201431.5632.2331.4832.054,700,700
1/2/201431.5031.9931.0631.286,921,610
12/31/201331.2931.9431.2931.503,390,450
12/30/201331.5031.9431.2931.293,337,600
12/27/201331.3331.5731.2231.352,040,120
12/26/201331.2531.4631.1131.222,071,630
12/24/201330.9231.2730.8131.011,619,590
12/23/201330.4731.0330.3130.865,153,940
12/20/201330.1530.3829.9030.243,865,320
12/19/201330.3930.4929.9430.135,564,890
12/18/201329.9430.4729.8630.325,721,460
12/17/201329.2529.9228.9029.816,753,590
12/16/201329.2529.5129.1329.243,305,850
12/13/201329.0529.2328.9029.043,266,920
12/12/201329.1429.1928.7228.974,198,050
12/11/201329.4429.6928.8229.154,832,170
12/10/201328.5329.2628.5029.213,772,180
12/9/201328.3628.8528.1728.513,067,920
12/6/201328.2028.6828.1028.244,082,880
12/5/201328.1028.1727.6427.752,635,390
12/4/201328.3528.5128.0328.175,307,500
12/3/201329.1529.1928.5028.533,235,140
12/2/201328.8029.4828.7029.105,221,820
11/29/201328.6628.7128.3128.581,464,330
11/27/201328.2228.5528.1028.433,586,830
11/26/201328.1428.4928.0228.144,065,650
11/25/201327.4728.0627.4328.044,982,680
11/22/201327.1527.2626.6427.263,324,050
Trading Center