$41.82 -0.03 (%) BlackStone Group LP - NYSE

Apr. 20, 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
4/20/201542.7242.7541.6941.826,894,624
4/20/20150.490.490.490.492,200
4/17/201541.2241.8540.9441.856,303,975
4/17/20150.490.500.490.501,200
4/16/201542.2042.2541.1341.159,404,101
4/16/20150.470.470.470.470
4/15/201540.2241.1640.1141.025,632,265
4/15/20150.490.490.490.490
4/14/201540.3740.5039.9140.044,234,652
4/14/20150.490.490.490.491,000
4/13/201540.3540.8939.7940.155,316,804
4/13/20150.450.450.450.450
4/10/201539.5940.2039.2840.025,526,816
4/10/20150.370.370.370.370
4/9/201539.2839.4038.9439.203,888,134
4/9/20150.370.370.370.370
4/8/201538.9539.4638.9439.214,455,958
4/8/20150.370.370.370.370
4/7/201538.6839.3238.5038.943,697,125
4/7/20150.400.400.400.40361,046
4/6/201538.6938.8938.3138.554,058,156
4/6/20150.380.380.380.382,600
4/2/201539.0039.1638.7738.773,562,896
4/2/20150.370.370.370.370
4/1/201539.0039.2838.7839.045,307,237
4/1/20150.370.370.370.370
3/31/201538.3638.9338.2638.894,081,737
3/31/20150.390.400.390.392,500
3/30/201538.2338.8338.1638.414,203,588
3/30/20150.380.380.380.380
3/27/201537.6438.0237.5038.013,005,745
3/27/20150.380.450.350.459,600
3/26/201537.7337.8137.2837.593,121,759
3/26/20150.450.450.450.45130
3/25/201538.4238.4537.9037.993,784,316
3/25/20150.370.440.370.449,750
3/24/201538.3738.4638.0638.301,633,222
3/24/20150.400.400.370.371,000
3/23/201538.7238.9538.2938.363,361,932
3/23/20150.450.450.450.45500
3/20/201538.8239.0338.5838.693,476,530
3/20/20150.500.500.500.500
3/19/201538.7238.7838.3338.692,239,947
3/19/20150.500.500.500.500
3/18/201538.5638.9337.9138.703,655,401
3/18/20150.500.500.500.500
3/17/201538.2338.2337.8638.082,613,989
3/17/20150.510.510.510.51300
3/16/201538.1938.6138.0438.323,108,950
3/16/20150.510.510.510.510
3/13/201538.6738.7537.9237.953,579,558
3/13/20150.500.500.500.503,150
3/12/201538.7038.8438.2938.693,208,972
3/12/20150.480.480.480.480
3/11/201538.0638.5937.9038.443,307,666
3/11/20150.470.470.470.471,000
3/10/201538.0038.3437.7638.283,951,267
3/10/20150.500.500.500.5025,000
3/9/201538.9139.0038.1638.304,427,196
3/9/20150.540.540.540.542,316
3/6/201539.2439.3038.5338.754,633,059
3/6/20150.500.500.500.500
3/5/201538.7639.6238.5539.144,969,955
3/5/20150.520.520.500.505,715
3/4/201538.3438.8337.5038.618,705,565
3/4/20150.610.610.610.61105,500
3/3/201538.1238.3237.7237.853,618,718
3/3/20150.640.690.640.6810,860
3/2/201537.6538.2037.5238.144,339,005
3/2/20150.610.610.520.6145,500
2/27/201537.9038.0037.4237.462,171,424
2/27/20150.600.610.600.611,638
2/26/201537.9738.0037.4537.902,767,952
2/26/20150.530.700.530.5894,973
2/25/201537.7937.9237.5137.862,312,304
2/25/20150.520.550.520.556,100
2/24/201537.5437.9537.5037.864,040,795
2/24/20150.460.460.460.460
2/23/201537.5837.6837.0937.455,933,687
2/23/20150.410.510.410.5017,500
2/20/201537.5037.7537.2237.633,209,880
2/20/20150.420.430.400.40144,500
2/19/201537.1437.6337.1037.522,992,471
2/19/20150.320.410.320.3844,750
2/18/201537.3537.4337.0337.213,202,314
2/18/20150.290.320.290.3222,400
2/17/201537.5637.6836.8937.354,504,446
2/17/20150.290.290.290.291,000
2/13/201536.9937.4336.9737.404,691,814
2/13/20150.290.290.290.293,200
2/12/201536.5936.9336.2836.913,920,321
2/12/20150.250.250.250.25100
2/11/201536.8136.9036.1136.473,876,681
2/11/20150.290.290.290.29500
2/10/201536.7536.8436.2136.703,830,333
2/10/20150.250.250.250.250
2/9/201535.9736.6635.6736.293,332,716
2/9/20150.250.250.250.250
2/6/201536.5636.6935.8836.087,072,293
2/6/20150.290.290.290.294,500
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center