$39.14 +0.53 (%) BlackStone Group LP - NYSE

Mar. 5, 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
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
2/5/201536.6536.6536.1836.286,084,214
2/5/20150.310.310.290.2935,750
2/4/201537.8037.9537.1337.206,041,719
2/4/20150.320.320.320.322,000
2/3/201537.6337.9137.3137.865,597,932
2/3/20150.300.300.300.300
2/2/201537.8837.9237.1737.276,576,620
2/2/20150.310.320.310.324,260
1/30/201537.0337.6836.8937.345,944,595
1/30/20150.300.300.300.3018,500
1/29/201536.7237.0535.6236.867,436,761
1/29/20150.300.300.300.300
1/28/201536.7837.1736.4236.746,707,374
1/28/20150.310.310.310.315,200
1/27/201536.0536.8835.8636.585,328,257
1/27/20150.300.300.300.300
1/26/201536.1036.4835.9536.456,159,386
1/26/20150.300.300.300.300
1/23/201535.7536.2435.4136.064,301,460
1/23/20150.320.320.320.323,900
1/22/201534.9535.9934.7535.715,813,507
1/22/20150.310.310.310.310
1/21/201533.9535.0033.8834.704,480,006
1/21/20150.310.310.310.311,450
1/20/201533.7534.0033.0833.953,089,019
1/20/20150.320.320.320.321,000
1/19/20150.310.310.310.310
1/16/201533.2833.7232.9533.675,090,488
1/16/20150.320.320.320.320
1/15/201534.1534.1733.4033.474,320,148
1/15/20150.310.320.310.323,050
1/14/201533.7034.0733.3733.954,136,873
1/14/20150.310.310.310.31388
1/13/201534.7234.9833.7734.084,665,180
1/13/20150.320.320.310.314,000
1/12/201534.3034.5433.7534.354,292,398
1/12/20150.320.320.320.320
1/9/201533.8134.2833.4334.213,040,894
1/9/20150.320.320.320.320
1/8/201533.8033.9233.6133.713,523,005
1/8/20150.320.320.320.320
1/7/201533.3033.6533.0033.452,517,395
1/7/20150.320.320.320.32624
1/6/201533.7133.7532.3632.983,354,175
1/6/20150.320.320.320.320
1/5/201533.8834.0633.1533.633,015,357
1/5/20150.330.340.330.342,000
1/2/201533.9834.2733.7234.132,585,789
1/2/20150.330.330.330.3317,000
12/31/201433.9934.1033.7633.831,611,402
12/31/20140.340.340.340.340
12/30/201433.8234.0733.6033.952,247,681
12/30/20140.330.330.320.334,755
12/29/201433.8734.0433.8433.891,856,159
12/29/20140.340.340.310.3257,200
12/26/201434.1334.2433.8833.921,758,179
12/24/201433.9634.0933.7534.01899,767
12/24/20140.350.350.350.350
12/23/201433.9334.1533.7033.963,659,096
12/23/20140.350.350.350.35600
12/22/201434.3634.5833.6633.803,806,272
12/22/20140.350.400.350.3831,900
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center