BlackStone Group LP $34.47

down -0.54


25/7/2014 04:02 PM  |  NYSE : BX  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BX historical data

Date Open High Low Close Volume
7/25/201434.8734.9934.3234.474,342,525
7/25/20140.550.550.550.550
7/24/201435.4935.4934.8135.015,807,338
7/24/20140.550.550.550.550
7/23/201435.5736.0835.5236.025,129,511
7/23/20140.550.550.550.550
7/22/201435.8035.8935.4935.576,198,396
7/22/20140.540.540.540.540
7/21/201435.7235.7835.1335.6210,122,933
7/21/20140.580.580.540.545,500
7/18/201434.7935.7034.5135.7012,144,494
7/18/20140.590.600.590.6050,000
7/17/201434.6135.0134.0134.1410,824,226
7/17/20140.610.650.560.5767,383
7/16/201433.6434.0933.4633.987,472,292
7/16/20140.600.680.600.65224,695
7/15/201432.9633.5032.9633.406,582,019
7/15/20140.600.600.600.602,000
7/14/201432.5032.9032.4832.805,916,276
7/14/20140.620.620.620.620
7/11/201432.2832.3531.9232.274,619,996
7/11/20140.620.620.620.620
7/10/201432.4532.5631.3932.266,028,133
7/10/20140.640.640.620.621,500
7/9/201432.8633.0032.5032.853,352,275
7/9/20140.650.650.650.650
7/8/201433.2533.2532.6532.733,922,715
7/8/20140.650.650.650.65173
7/7/201433.7133.7433.1633.283,358,118
7/7/20140.660.660.660.66300
7/4/20140.660.660.660.660
7/3/201434.0534.0833.3833.792,358,113
7/3/20140.660.660.660.660
7/2/201433.6434.2433.5233.844,019,945
7/2/20140.660.660.660.660
7/1/201433.6234.0033.4833.583,753,857
6/30/201433.4633.5433.2133.442,246,223
6/30/20140.660.660.660.66500
6/27/201433.1133.5233.0833.461,594,760
6/27/20140.710.710.710.710
6/26/201432.7133.2132.6533.182,186,136
6/26/20140.710.710.710.712,500
6/25/201432.6532.9732.5132.682,115,857
6/25/20140.680.700.650.7034,550
6/24/201433.3333.5132.5632.673,614,237
6/24/20140.700.700.700.703,000
6/23/201433.3933.6433.0533.302,348,060
6/23/20140.640.640.640.640
6/20/201433.7033.8333.3033.394,368,761
6/20/20140.700.700.700.700
6/19/201433.7533.9433.5033.622,856,683
6/19/20140.650.700.650.70161,500
6/18/201433.2533.6932.8233.603,701,782
6/18/20140.610.610.610.610
6/17/201433.0033.2732.7733.232,126,823
6/17/20140.700.700.700.700
6/16/201433.2833.2832.6833.003,351,429
6/16/20140.680.700.680.7051,250
6/13/201433.4933.7032.8733.282,955,222
6/13/20140.690.700.690.702,305
6/12/201434.0034.0933.1533.544,646,363
6/12/20140.650.680.650.6818,300
6/11/201433.4533.9833.3533.943,325,130
6/11/20140.600.700.600.6151,300
6/10/201433.4033.6932.9133.643,403,625
6/10/20140.580.580.580.581,000
6/9/201433.8033.9233.3833.507,210,728
6/9/20140.550.550.550.550
6/6/201432.8033.7932.5233.788,361,295
6/6/20140.550.550.550.551,800
6/5/201432.0332.8031.9932.714,739,143
6/5/20140.580.580.580.582,827
6/4/201431.4332.0031.1431.974,139,810
6/4/20140.590.590.590.592,675
6/3/201431.2031.2530.9531.222,921,315
6/3/20140.630.630.580.5866,153
6/2/201431.2631.5531.0131.213,142,718
6/2/20140.750.750.750.751,000
5/30/201431.1931.1930.6231.084,592,920
5/30/20140.720.760.680.7631,660
5/29/201431.0331.3730.9231.253,721,716
5/29/20140.680.730.680.736,000
5/28/201430.9631.2030.8630.963,668,948
5/28/20140.630.750.630.68118,200
5/27/201431.6231.6730.8330.954,999,381
5/27/20140.590.590.580.584,300
5/26/20140.580.580.580.58300
5/23/201431.2831.4531.1331.182,431,187
5/23/20140.580.700.580.69103,000
5/22/201431.0731.5030.9431.265,097,850
5/22/20140.600.600.580.585,070
5/21/201430.2631.0930.2631.006,456,991
5/21/20140.600.600.600.603,700
5/20/201429.9330.3929.7430.015,118,749
5/20/20140.610.610.610.610
5/19/201429.2029.7929.0729.773,135,911
5/16/201428.9329.3128.8029.203,420,135
5/16/20140.660.700.650.6556,051
5/15/201429.4529.4828.5829.074,430,474
5/15/20140.650.680.650.6884,000
Trading Center