$24.50 +0.04 (%) BlackStone Group LP - NYSE

Feb. 10, 2016 | 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
2/9/201623.7225.1223.6024.464,999,638
2/9/20160.690.690.690.690
2/8/201625.6925.7423.7124.4410,853,237
2/8/20160.690.690.690.690
2/5/201626.2427.1826.0826.475,875,875
2/5/20160.690.690.690.690
2/4/201625.8627.3325.7326.357,624,720
2/4/20160.690.690.690.690
2/3/201626.6227.0024.9326.478,325,412
2/3/20160.770.770.690.693,000
2/2/201626.8927.2526.0626.388,963,473
2/2/20160.680.680.680.683,000
2/1/201626.2027.6225.6027.378,013,316
2/1/20160.700.700.700.702,000
1/29/201625.2726.4925.2526.277,165,767
1/29/20160.700.700.700.700
1/28/201625.0725.8624.0725.127,779,943
1/28/20160.700.700.700.701,750
1/27/201626.2526.4624.9825.604,930,920
1/27/20160.690.690.690.691,500
1/26/201625.0426.5624.9326.297,426,781
1/26/20160.600.600.600.600
1/25/201626.0326.0525.0025.035,634,811
1/25/20160.600.600.600.60405
1/22/201625.0626.2225.0126.217,988,659
1/22/20160.600.600.600.60500
1/21/201623.9525.0423.9224.166,641,617
1/21/20160.700.700.510.515,000
1/20/201623.0324.2122.3123.759,144,068
1/20/20160.700.700.700.702,145
1/19/201624.8825.1323.5224.016,339,157
1/19/20160.740.740.550.5511,400
1/18/20160.750.750.750.750
1/15/201624.4024.9423.8524.5610,831,425
1/15/20160.740.750.740.751,000
1/14/201624.5025.8623.2725.649,436,895
1/14/20160.750.750.750.75300
1/13/201625.3925.8624.2124.456,789,137
1/13/20160.750.750.750.75500
1/12/201624.9825.3724.5225.177,051,049
1/12/20160.770.770.770.77310
1/11/201625.8925.9324.4124.6510,717,479
1/11/20160.770.770.770.77500
1/8/201626.6126.8125.4625.506,510,550
1/8/20160.820.820.820.820
1/7/201626.6827.1126.3226.387,027,370
1/7/20160.660.820.660.821,500
1/6/201627.5227.5326.9527.297,953,977
1/6/20160.610.610.610.610
1/5/201629.0429.0527.9228.146,048,185
1/5/20160.610.610.610.610
1/4/201628.6329.1528.2728.956,938,539
1/4/20160.730.730.610.611,708
12/31/201529.3529.6028.9529.245,601,241
12/31/20150.820.830.780.7853,951
12/30/201530.0030.1929.5629.713,793,870
12/30/20150.840.840.840.840
12/29/201530.5330.6229.5030.175,345,452
12/29/20150.840.840.840.840
12/28/201530.5230.6330.1230.412,755,606
12/24/201530.7030.9230.4430.671,605,684
12/24/20150.840.840.840.840
12/23/201530.2330.8630.0230.863,259,841
12/23/20150.840.840.840.840
12/22/201530.1830.2729.6430.086,348,823
12/22/20150.840.840.840.84500
12/21/201529.9630.6229.8730.115,027,589
12/21/20150.780.780.650.653,000
12/18/201530.3630.4229.3429.609,241,079
12/18/20150.770.770.770.770
12/17/201530.0030.8729.9830.577,287,371
12/17/20150.770.770.770.770
12/16/201529.2029.8528.6329.806,040,558
12/16/20150.770.770.770.770
12/15/201528.0929.3728.0528.964,749,363
12/15/20150.660.770.660.773,100
12/14/201528.8228.9526.8227.8010,941,417
12/14/20150.650.650.650.652,000
12/11/201530.0030.0228.5028.828,309,986
12/11/20150.600.600.600.60600
12/10/201530.4830.7130.2430.413,676,325
12/10/20150.660.660.660.660
12/9/201531.1431.4030.2030.525,729,843
12/9/20150.660.660.660.660
12/8/201529.8230.0729.2029.996,479,685
12/8/20150.660.660.660.660
12/7/201530.4230.4930.0030.414,354,658
12/7/20150.660.660.660.66416
12/4/201530.4930.7330.2230.653,532,683
12/4/20150.750.750.660.660
12/3/201530.6331.1629.9830.405,850,098
12/3/20150.750.750.750.750
12/2/201531.6731.7630.2530.645,730,857
12/2/20150.780.780.780.780
12/1/201531.4531.8731.2931.713,694,005
12/1/20150.780.780.780.780
11/30/201531.1131.2530.6031.232,949,073
11/30/20150.780.780.780.782,350
11/27/201531.1031.1830.6331.001,447,377
11/27/20150.680.680.680.680
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center