$29.81 +1.24 (%) BlackStone Group LP - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BX historical data

Date Open High Low Close Volume
12/8/201628.6629.9528.5429.8111,927,465
12/8/20160.850.850.850.85800
12/7/201626.6328.7526.6028.5713,422,673
12/7/20160.950.970.850.8537,928
12/6/201626.6126.6426.2026.553,837,175
12/6/20160.800.950.800.9531,150
12/5/201625.9526.5025.8226.402,995,597
12/5/20160.750.750.750.754,000
12/2/201626.0326.1325.5725.863,432,519
12/2/20160.700.700.700.700
12/1/201625.9726.3925.7026.154,824,530
12/1/20160.700.700.700.705,000
11/30/201626.2026.4825.7125.743,374,617
11/30/20160.730.730.730.730
11/29/201625.8426.1725.6825.992,580,088
11/29/20160.730.730.730.730
11/28/201626.3926.5425.7625.814,329,016
11/28/20160.730.730.730.735,400
11/25/201626.0126.6626.0026.551,970,370
11/25/20160.700.700.700.700
11/24/20160.700.700.700.703,000
11/23/201626.2926.5025.9526.034,306,165
11/23/20160.710.710.700.701,000
11/22/201626.4626.6326.3426.493,173,846
11/22/20160.730.730.700.737,000
11/21/201626.8726.8726.1126.355,213,678
11/21/20160.730.730.730.731,500
11/18/201626.0026.6125.8126.605,052,365
11/18/20160.750.750.750.750
11/17/201625.5826.1225.4325.903,679,908
11/17/20160.740.750.740.751,800
11/16/201625.8125.9725.3025.564,339,488
11/16/20160.700.710.700.7020,000
11/15/201625.4126.0025.2025.906,076,258
11/15/20160.690.700.690.704,500
11/14/201624.5025.3124.4525.277,727,561
11/14/20160.690.690.690.69500
11/11/201624.5924.6624.1024.207,100,876
11/11/20160.650.700.650.7044,500
11/10/201623.9924.6423.7224.539,968,476
11/10/20160.600.650.600.656,500
11/9/201623.9824.0823.3323.699,296,804
11/9/20160.590.600.590.6024,585
11/8/201623.8424.0823.5224.043,875,488
11/8/20160.600.600.600.6080,000
11/7/201624.0024.2123.6723.863,750,419
11/7/20160.570.600.570.6052,500
11/4/201623.7024.1023.5123.543,129,496
11/4/20160.600.600.600.6012,000
11/3/201624.0124.1723.7023.843,472,160
11/3/20160.640.650.600.6016,500
11/2/201624.8024.8724.3324.364,040,733
11/2/20160.600.600.600.604,100
11/1/201625.1525.6524.8024.923,303,269
11/1/20160.560.560.560.560
10/31/201625.5525.7825.0225.032,672,125
10/31/20160.560.560.560.560
10/28/201625.4825.9325.3525.503,880,516
10/28/20160.640.650.560.5620,000
10/27/201626.0026.3025.1625.346,865,522
10/27/20160.640.640.640.641,750
10/26/201625.1025.4624.9425.385,456,902
10/26/20160.630.650.630.655,200
10/25/201624.8025.2524.7025.044,284,455
10/25/20160.640.650.640.657,500
10/24/201624.5425.0524.4124.794,906,233
10/24/20160.630.630.630.631,750
10/21/201623.5324.1123.4124.074,458,159
10/21/20160.650.650.650.650
10/20/201623.7523.7823.4723.622,957,129
10/20/20160.620.650.620.656,500
10/19/201623.7524.0523.6123.714,980,075
10/19/20160.600.600.600.600
10/18/201623.8023.8023.3823.613,569,111
10/18/20160.600.600.600.600
10/17/201623.7323.7323.3423.523,627,191
10/17/20160.600.600.600.600
10/14/201623.9624.1923.6423.683,911,888
10/14/20160.600.600.600.60115,500
10/13/201624.0024.0223.7423.845,397,630
10/13/20160.600.600.600.6030,200
10/12/201624.3224.4024.0224.163,651,105
10/12/20160.580.600.580.6016,750
10/11/201624.6224.6524.0224.304,147,288
10/11/20160.600.620.600.6220,600
10/10/201624.7924.8824.5224.662,064,680
10/7/201624.7924.7924.4624.682,548,742
10/7/20160.530.590.530.591,000
10/6/201625.1325.1424.6524.793,163,149
10/6/20160.580.580.530.532,400
10/5/201625.2525.3624.9825.144,127,902
10/5/20160.600.600.540.546,000
10/4/201625.2925.3624.8825.093,674,067
10/4/20160.540.590.540.595,800
10/3/201625.4325.7325.0525.192,580,280
10/3/20160.570.590.570.5911,550
9/30/201625.2625.7025.0525.535,698,539
9/30/20160.530.530.530.530
9/29/201625.0725.5224.8925.064,169,847
9/29/20160.600.620.530.5365,800
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center