$36.86 +0.12 (%) BlackStone Group LP - NYSE

Jan. 29, 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
1/29/201536.7237.0535.6236.867,436,761
1/29/20150.310.310.310.310
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
1/26/20150.320.320.320.320
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
12/19/201434.3834.7034.2034.342,789,039
12/19/20140.310.310.310.310
12/18/201434.2534.3133.7234.314,284,274
12/18/20140.370.370.310.3114,000
12/17/201432.8034.1832.6633.855,729,462
12/17/20140.410.410.410.41500
12/16/201432.3833.1832.1332.702,958,758
12/16/20140.360.410.360.414,100
12/15/201433.1433.2532.2132.626,098,564
12/15/20140.310.310.310.310
12/12/201433.5733.5932.5832.915,818,750
12/12/20140.400.400.400.40550
12/11/201434.0034.2533.8033.853,076,610
12/11/20140.410.450.410.4510,000
12/10/201433.8934.1633.5634.035,948,382
12/10/20140.460.460.450.453,850
12/9/201433.5334.0033.2633.894,104,981
12/9/20140.460.460.460.460
12/8/201433.9634.1033.6633.943,425,358
12/8/20140.500.500.490.499,500
12/5/201433.6334.1433.6333.945,524,461
12/5/20140.490.490.490.492,000
12/4/201433.1633.9333.1033.525,400,302
12/4/20140.490.490.490.490
12/3/201433.1833.3433.0233.153,391,168
12/3/20140.500.500.500.503,000
12/2/201433.1033.5032.9933.025,393,063
12/2/20140.510.510.510.51500
12/1/201433.3033.3932.5532.857,851,010
12/1/20140.510.510.510.510
11/28/201433.5033.6933.1333.521,708,472
11/28/20140.490.490.490.490
11/27/20140.510.510.490.4925,000
11/26/201433.3733.7333.2333.502,671,673
11/26/20140.510.510.510.51208
11/25/201433.3033.4233.0833.383,117,969
11/25/20140.510.510.510.51350
11/24/201433.3133.4033.1033.312,779,309
11/24/20140.510.510.510.513,050
11/21/201433.2533.3532.9433.127,030,535
11/21/20140.520.520.510.513,000
11/20/201432.5833.1732.4932.864,100,185
11/20/20140.520.520.520.52100
11/19/201432.6132.9632.4932.673,572,048
11/19/20140.520.520.520.520
11/18/201432.2532.9532.1532.618,450,638
11/18/20140.520.520.520.520
11/17/201431.7732.0431.4632.023,330,602
  • Showing 1-100 of 2,499 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center