$32.45 -1.80 (%) BlackStone Group LP - NYSE

Sep. 1, 2015 | 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
9/1/201533.4933.5832.3232.4510,784,992
9/1/20151.051.050.900.9554,250
8/31/201535.5035.6233.9334.256,451,823
8/31/20151.001.200.961.1038,500
8/28/201535.3035.9235.0135.673,440,233
8/28/20150.840.880.840.8859,500
8/27/201535.6236.5434.9535.617,806,646
8/27/20150.800.850.800.8592,500
8/26/201533.5534.5633.0134.336,761,557
8/26/20150.770.800.770.802,100
8/25/201535.7935.9932.4032.408,547,265
8/25/20150.710.710.710.712,000
8/24/201530.6634.4028.5632.6910,624,295
8/24/20150.810.810.800.804,650
8/21/201534.0034.2033.0633.9512,296,329
8/21/20150.900.900.900.900
8/20/201536.4636.5834.2734.519,465,083
8/20/20150.900.930.900.908,700
8/19/201537.0037.2836.4536.754,835,193
8/19/20150.800.800.710.7613,200
8/18/201538.4638.5037.0037.285,367,351
8/18/20150.860.860.800.807,500
8/17/201538.6038.7238.0338.433,175,363
8/17/20150.860.900.820.906,600
8/14/201538.1438.7938.0238.652,706,299
8/14/20150.850.850.850.850
8/13/201538.1038.3937.7538.162,790,344
8/13/20150.850.850.850.850
8/12/201537.4438.2036.1638.106,051,940
8/12/20150.880.880.880.880
8/11/201538.6038.9637.6937.924,337,529
8/11/20150.900.900.880.882,260
8/10/201538.1239.2638.0439.133,345,258
8/10/20150.880.880.880.880
8/7/201538.3238.4636.9037.834,998,143
8/7/20150.900.960.870.884,950
8/6/201539.0339.3437.7738.445,431,815
8/6/20150.900.900.840.9011,400
8/5/201539.7140.0538.8638.953,025,398
8/5/20150.910.910.900.902,500
8/4/201538.8039.6238.6039.492,891,787
8/4/20150.890.890.890.890
8/3/201539.6039.6138.4938.743,327,793
7/31/201539.4939.7539.0439.252,492,030
7/31/20150.910.910.890.893,000
7/30/201539.5039.9439.1439.292,661,525
7/30/20150.860.860.860.860
7/29/201538.8639.4238.6939.373,370,313
7/29/20150.890.890.890.890
7/28/201538.4139.1138.3938.614,581,296
7/28/20150.890.960.890.896,000
7/27/201537.8238.4736.7638.106,579,208
7/27/20150.850.880.850.882,100
7/24/201539.7339.9537.7138.269,072,872
7/24/20150.960.960.960.960
7/23/201540.7540.8039.6039.735,881,695
7/23/20150.951.050.950.967,500
7/22/201541.7141.9541.3141.503,254,238
7/22/20150.820.820.820.82500
7/21/201541.6341.9441.4541.852,573,526
7/21/20150.820.820.820.821,000
7/20/201541.7441.8641.2841.603,710,922
7/20/20150.860.860.860.860
7/17/201542.0342.1541.5341.604,198,018
7/17/20150.860.860.860.861,000
7/16/201541.4542.6040.3941.968,302,275
7/16/20150.900.900.900.901,308
7/15/201541.1941.4340.8741.333,026,983
7/15/20150.870.870.870.870
7/14/201541.0041.3740.8741.073,434,979
7/14/20150.900.900.810.8710,500
7/13/201540.0040.9539.9640.914,232,142
7/13/20150.970.970.970.970
7/10/201539.8839.8839.0939.613,747,503
7/10/20150.901.000.900.976,898
7/9/201539.2839.3438.8639.093,557,504
7/9/20150.860.860.860.862,100
7/8/201539.2939.4938.5838.604,746,037
7/8/20150.920.920.850.859,250
7/7/201540.5840.6038.5639.777,388,846
7/7/20151.001.000.850.9241,243
7/6/201540.9941.1940.2740.473,728,426
7/6/20151.001.151.001.0111,700
7/3/20151.301.300.990.9980,050
7/2/201540.9641.3240.7441.322,421,234
7/2/20151.101.291.071.29130,920
7/1/201541.5041.6040.7240.923,404,608
6/30/201541.1241.1440.3840.873,281,218
6/30/20150.880.970.880.9538,450
6/29/201540.5641.2340.3340.644,713,775
6/29/20150.840.880.840.8825,594
6/26/201541.0841.5140.6541.503,184,508
6/26/20150.790.790.790.792,186
6/25/201541.5041.6740.5341.084,939,786
6/25/20150.710.710.710.710
6/24/201542.0742.1440.9341.385,834,952
6/24/20150.710.710.710.710
6/23/201542.1942.3341.9042.142,656,048
6/23/20150.710.710.710.711,529
6/22/201542.5742.6142.1242.173,076,207
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!