$27.42 +0.59 (%) BlackStone Group LP - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BX historical data

Date Open High Low Close Volume
7/22/201626.8527.5226.8227.425,742,921
7/22/20160.700.700.700.700
7/21/201626.0926.9926.0426.837,204,536
7/21/20160.700.700.700.700
7/20/201625.3026.0325.0125.845,304,823
7/20/20160.700.700.700.700
7/19/201625.0325.3324.9725.302,371,659
7/19/20160.700.700.700.701,400
7/18/201625.0025.2424.9625.134,415,601
7/18/20160.700.700.660.661,500
7/15/201625.2025.2424.9425.003,062,737
7/15/20160.720.720.720.720
7/14/201625.0525.3124.9325.073,570,988
7/14/20160.720.720.720.720
7/13/201624.6025.0024.1724.804,596,672
7/13/20160.720.720.720.720
7/12/201624.3724.9124.2024.577,021,378
7/12/20160.720.720.720.721,550
7/11/201624.1224.5124.0224.104,460,422
7/11/20160.700.700.700.700
7/8/201623.6424.1223.5024.005,146,077
7/8/20160.700.700.700.70500
7/7/201623.2023.5523.0523.416,719,387
7/7/20160.700.700.700.703,000
7/6/201623.0123.0722.4522.9613,704,744
7/6/20160.720.720.720.720
7/5/201624.2824.2823.2523.257,262,985
7/5/20160.750.750.720.721,500
7/4/20160.800.800.800.803,000
7/1/201624.4524.8324.3524.502,811,611
6/30/201624.9024.9724.3524.543,411,958
6/30/20160.820.840.760.8412,450
6/29/201624.0124.7523.8524.754,295,974
6/29/20160.740.820.740.8212,250
6/28/201623.9824.2623.5223.865,615,535
6/28/20160.550.750.550.7470,588
6/27/201624.0324.0823.2623.326,597,866
6/27/20160.500.500.500.504,000
6/24/201624.4425.4924.3524.477,158,367
6/24/20160.500.500.500.5012,000
6/23/201625.4325.8925.3325.885,054,304
6/23/20160.550.550.550.550
6/22/201625.3325.6025.0725.172,334,864
6/22/20160.550.550.550.550
6/21/201625.6825.8625.2825.324,050,668
6/21/20160.550.550.550.556,000
6/20/201625.3725.9325.3425.494,706,796
6/20/20160.550.550.550.5511,800
6/17/201624.9525.1924.5724.913,321,320
6/17/20160.550.550.550.5516,000
6/16/201624.9825.0924.4624.923,300,534
6/16/20160.550.550.550.555,900
6/15/201625.2325.4024.9025.204,752,504
6/15/20160.520.550.520.5534,464
6/14/201625.6925.7824.8425.054,348,401
6/14/20160.550.550.550.5580,000
6/13/201625.8226.1425.7425.742,798,579
6/13/20160.530.550.530.5514,000
6/10/201626.1426.2025.8526.074,627,498
6/10/20160.550.550.550.550
6/9/201626.8526.8926.4526.502,077,102
6/9/20160.540.550.530.552,000
6/8/201626.7527.1226.7026.922,982,027
6/8/20160.540.550.500.50226,000
6/7/201626.7227.0026.6526.724,862,735
6/7/20160.470.470.470.470
6/6/201626.1426.7326.0826.703,331,317
6/6/20160.470.470.470.47101,000
6/3/201626.0326.1225.6526.092,555,422
6/3/20160.500.500.500.500
6/2/201626.1126.3225.9726.282,440,017
6/2/20160.500.500.500.5028,000
6/1/201625.9526.5125.7226.262,759,287
6/1/20160.500.500.500.501,000
5/31/201626.8527.0025.9326.195,215,993
5/31/20160.510.510.430.5012,000
5/30/20160.590.590.590.594,132
5/27/201626.5327.2426.4926.793,409,222
5/27/20160.550.580.550.581,000
5/26/201626.7126.8526.3726.501,686,963
5/26/20160.520.520.520.524,500
5/25/201626.3627.2926.2926.714,816,774
5/25/20160.470.470.470.47100
5/24/201625.4626.3025.3326.184,186,989
5/24/20160.530.530.470.471,000
5/23/201625.4625.5425.1425.232,779,775
5/20/201624.8925.7224.7525.4512,141,418
5/20/20160.590.590.590.591,000
5/19/201625.2225.2224.2124.797,150,730
5/19/20160.590.590.590.590
5/18/201626.0026.3225.2625.298,437,808
5/18/20160.590.590.590.590
5/17/201625.8326.3025.6726.062,387,121
5/17/20160.510.590.510.5914,700
5/16/201625.8126.1925.8025.933,786,914
5/16/20160.590.590.550.553,000
5/13/201626.1226.4625.6125.803,058,415
5/13/20160.590.590.590.590
5/12/201626.9026.9825.8926.354,291,578
5/12/20160.590.590.590.59750
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center