$25.39 +0.16 (%) BlackStone Group LP - New York Stock Exchange, Inc.

May. 24, 2016 | 09:45 AM

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
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
5/11/201626.7426.9826.6126.782,266,391
5/11/20160.510.510.510.513,050
5/10/201626.9527.3026.7626.952,392,944
5/10/20160.550.550.550.550
5/9/201626.8526.8726.3126.783,315,103
5/9/20160.550.550.550.550
5/6/201626.5026.9226.4426.681,982,432
5/6/20160.550.550.550.550
5/5/201626.7626.9826.3826.762,637,480
5/5/20160.550.550.550.550
5/4/201626.9027.0726.3326.593,341,740
5/4/20160.550.550.550.55103
5/3/201627.3227.3426.5227.044,131,885
5/3/20160.550.550.550.550
5/2/201627.4927.8827.4527.642,419,133
5/2/20160.550.550.530.5525,500
4/29/201627.7427.7627.0527.443,367,628
4/29/20160.610.610.610.610
4/28/201628.3728.6027.6727.783,509,020
4/28/20160.610.610.610.610
4/27/201628.8029.0228.5428.843,131,900
4/27/20160.610.610.610.610
4/26/201628.4028.9328.3828.673,117,925
4/26/20160.610.610.610.610
4/25/201628.4028.4428.0428.292,404,663
4/25/20160.610.610.610.610
4/22/201627.9528.8527.9028.452,977,179
4/22/20160.610.610.610.610
4/21/201629.3529.4628.1028.235,952,295
4/21/20160.610.610.610.611,310
4/20/201629.4429.6029.0929.443,851,620
4/20/20160.580.580.540.544,388
4/19/201629.2129.5129.0929.393,840,076
4/19/20160.580.580.580.580
4/18/201628.7229.2528.6429.033,284,903
4/18/20160.580.580.580.584,500
4/15/201628.9229.3628.6328.782,841,858
4/15/20160.620.620.620.621,000
4/14/201628.5629.0528.2329.014,957,656
4/14/20160.610.610.610.610
4/13/201627.4428.6727.4228.595,403,398
4/13/20160.610.610.610.610
4/12/201626.7027.4026.3227.173,626,336
4/12/20160.610.610.610.610
4/11/201626.7727.0326.5326.533,237,398
4/11/20160.610.610.610.610
4/8/201627.2227.3426.4326.674,456,972
4/8/20160.620.620.610.611,400
4/7/201627.4027.7326.8626.903,760,846
4/7/20160.660.660.660.660
4/6/201627.4027.6927.0127.592,594,164
4/6/20160.660.660.660.660
4/5/201627.1227.5026.7827.342,557,602
4/5/20160.660.660.660.662,000
4/4/201628.1128.1727.3227.404,971,943
4/4/20160.580.580.580.580
4/1/201627.8028.2227.4328.133,155,977
4/1/20160.580.580.580.580
3/31/201627.8128.2227.7928.052,152,904
3/31/20160.580.580.580.580
3/30/201627.9428.1927.6927.943,889,453
3/30/20160.580.580.580.580
3/29/201626.2027.6725.9927.585,602,155
3/29/20160.580.580.580.58500
3/28/201626.5526.5926.1726.313,484,270
3/28/20160.600.600.600.600
3/24/201626.6026.6225.9326.454,480,455
3/24/20160.600.600.600.600
3/23/201627.7127.8826.8326.964,105,081
3/23/20160.600.600.600.600
3/22/201627.7327.9927.5627.802,705,731
3/22/20160.600.600.600.601,000
3/21/201627.8328.1827.5528.024,398,690
3/21/20160.630.630.630.630
3/18/201628.4328.6727.7827.994,246,568
3/18/20160.630.630.630.630
3/17/201627.7728.6527.5528.184,932,563
3/17/20160.630.630.630.630
3/16/201627.0128.0926.9427.774,040,422
3/16/20160.630.630.630.630
3/15/201627.1027.1626.4427.083,156,527
3/15/20160.580.630.580.632,500
3/14/201627.6227.6827.1427.313,919,477
3/14/20160.600.600.600.600
3/11/201627.8527.8927.1527.525,349,799
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center