$33.50 +0.12 (%) BlackStone Group LP - NYSE

Nov. 26, 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
11/25/201433.3033.4233.0833.383,117,969
11/25/20140.510.510.510.510
11/24/201433.3133.4033.1033.312,779,309
11/24/20140.510.510.510.513,050
11/21/201433.2533.3532.9433.127,030,535
11/21/20140.520.520.510.513,000
11/20/201432.5833.1732.4932.864,100,185
11/20/20140.520.520.520.52100
11/19/201432.6132.9632.4932.673,572,048
11/19/20140.520.520.520.520
11/18/201432.2532.9532.1532.618,450,638
11/18/20140.520.520.520.520
11/17/201431.7732.0431.4632.023,330,602
11/17/20140.520.520.520.520
11/14/201431.8732.0831.6131.862,849,841
11/14/20140.500.500.500.500
11/13/201431.9132.2631.6631.823,116,183
11/13/20140.500.500.500.500
11/12/201431.4432.1831.4031.902,577,603
11/12/20140.500.500.500.500
11/11/201431.7831.8931.3131.623,471,403
11/11/20140.530.530.530.531,250
11/10/201431.2932.3831.2131.707,143,328
11/10/20140.530.530.530.530
11/7/201430.3031.1730.2031.143,950,989
11/7/20140.530.530.530.530
11/6/201430.2530.5230.1030.302,594,929
11/6/20140.530.540.530.532,978
11/5/201430.6530.7330.1830.303,072,617
11/5/20140.550.550.550.5531,100
11/4/201430.3530.9330.0930.345,528,598
11/4/20140.670.670.670.679,250
11/3/201430.1430.6029.9030.305,278,639
11/3/20140.670.670.670.670
10/31/201430.1630.6229.7730.126,827,012
10/31/20140.670.670.670.670
10/30/201430.5130.5929.0329.766,633,709
10/30/20140.670.670.670.67750
10/29/201430.4730.8729.7030.006,185,437
10/29/20140.650.650.650.65850
10/28/201430.4730.6030.1830.554,055,240
10/28/20140.600.600.600.603,300
10/27/201430.4330.4529.7230.393,038,218
10/27/20140.600.600.600.600
10/24/201429.9930.7329.9330.663,005,508
10/24/20140.600.600.600.600
10/23/201430.6630.8929.7729.894,717,836
10/23/20140.600.600.600.60124
10/22/201430.9031.3930.6730.826,593,809
10/22/20140.600.600.600.600
10/21/201429.8330.9929.6630.728,833,916
10/21/20140.560.670.560.673,824
10/20/201429.3829.8529.3029.415,138,767
10/20/20140.510.510.510.510
10/17/201429.4129.9229.0429.306,482,488
10/17/20140.570.570.540.541,500
10/16/201427.1529.2126.5628.8915,727,594
10/16/20140.600.600.600.603,000
10/15/201429.0429.1427.2029.0614,783,998
10/15/20140.580.580.580.581,000
10/14/201429.3529.6828.6129.456,325,631
10/14/20140.640.640.640.64500
10/13/201429.7330.0829.2229.326,406,378
10/10/201429.9530.3429.4029.607,409,508
10/10/20140.700.700.700.705,000
10/9/201430.3530.3529.3729.775,394,379
10/9/20140.730.730.730.732,300
10/8/201430.4430.6229.5430.407,762,597
10/8/20140.730.730.730.734,070
10/7/201430.9331.1430.4830.493,675,751
10/7/20140.750.750.750.750
10/6/201431.4031.4230.7931.113,042,714
10/6/20140.780.780.780.782,000
10/3/201430.7531.3030.6631.203,166,550
10/3/20140.730.850.730.85259,710
10/2/201430.6730.6729.1330.529,053,364
10/2/20140.690.830.690.83340,900
10/1/201431.3831.4130.4830.676,584,318
10/1/20140.540.540.540.540
9/30/201431.7731.9131.2931.483,840,365
9/30/20140.550.580.550.582,000
9/29/201431.7131.9931.2431.832,322,549
9/29/20140.530.530.530.531
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
  • Showing 1-100 of 2,454 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center