$43.63 +0.18 (%) BlackStone Group LP - NYSE

May. 28, 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
5/28/201543.4643.6543.1543.632,204,134
5/28/20150.820.970.820.89214,061
5/27/201543.1443.4843.0643.453,260,376
5/27/20150.601.000.600.88657,532
5/26/201543.4843.5043.0143.183,664,007
5/26/20150.540.570.400.5719,900
5/25/20150.650.650.650.655,500
5/22/201543.6143.6243.0643.423,604,146
5/22/20150.660.660.660.664,000
5/21/201543.7543.8543.3343.573,225,343
5/21/20150.660.660.660.662,500
5/20/201543.8943.9843.5843.762,576,657
5/20/20150.640.690.640.6949,514
5/19/201544.2644.4343.5643.644,648,787
5/19/20150.500.630.500.63100,300
5/18/201543.4344.1543.3043.964,297,940
5/15/201543.1043.4543.0843.392,893,934
5/15/20150.450.450.450.450
5/14/201542.7743.2042.7243.093,293,583
5/14/20150.460.460.460.460
5/13/201542.7442.7542.3142.582,795,151
5/13/20150.000.000.000.430
5/12/201542.6742.7742.2742.543,162,407
5/12/20150.450.450.450.450
5/11/201542.6542.9042.4242.694,853,168
5/11/20150.450.450.450.450
5/8/201542.7842.9342.5342.604,084,116
5/8/20150.450.450.450.450
5/7/201541.7042.7041.5642.264,658,876
5/7/20150.450.450.450.450
5/6/201542.6242.7241.5841.754,379,525
5/6/20150.450.450.430.433,000
5/5/201542.8143.0442.1442.285,541,732
5/5/20150.500.500.500.50400
5/4/201542.8442.9042.2042.557,192,119
5/4/20150.500.500.500.50500
5/1/201541.0741.7641.0141.743,412,106
5/1/20150.500.500.500.500
4/30/201541.4841.7540.6540.965,847,246
4/30/20150.500.500.500.50500
4/29/201541.6742.4241.3441.774,499,457
4/29/20150.500.500.500.500
4/28/201541.6241.7441.0041.693,411,610
4/28/20150.500.500.500.509,000
4/27/201541.7441.8041.4541.594,008,236
4/27/20150.550.550.550.550
4/24/201541.1641.5341.0641.414,826,628
4/24/20150.510.550.500.552,000
4/23/201540.8341.4340.7940.996,634,103
4/23/20150.500.500.500.50820
4/22/201542.0942.1541.5141.766,449,647
4/22/20150.500.500.500.500
4/21/201542.0042.0541.3641.724,570,455
4/21/20150.490.490.490.490
4/20/201542.7242.7541.6941.826,894,624
4/20/20150.490.490.490.492,200
4/17/201541.2241.8540.9441.856,303,975
4/17/20150.490.500.490.501,200
4/16/201542.2042.2541.1341.159,404,101
4/16/20150.470.470.470.470
4/15/201540.2241.1640.1141.025,632,265
4/15/20150.490.490.490.490
4/14/201540.3740.5039.9140.044,234,652
4/14/20150.490.490.490.491,000
4/13/201540.3540.8939.7940.155,316,804
4/13/20150.450.450.450.450
4/10/201539.5940.2039.2840.025,526,816
4/10/20150.370.370.370.370
4/9/201539.2839.4038.9439.203,888,134
4/9/20150.370.370.370.370
4/8/201538.9539.4638.9439.214,455,958
4/8/20150.370.370.370.370
4/7/201538.6839.3238.5038.943,697,125
4/7/20150.400.400.400.40361,046
4/6/201538.6938.8938.3138.554,058,156
4/6/20150.380.380.380.382,600
4/2/201539.0039.1638.7738.773,562,896
4/2/20150.370.370.370.370
4/1/201539.0039.2838.7839.045,307,237
4/1/20150.370.370.370.370
3/31/201538.3638.9338.2638.894,081,737
3/31/20150.390.400.390.392,500
3/30/201538.2338.8338.1638.414,203,588
3/30/20150.380.380.380.380
3/27/201537.6438.0237.5038.013,005,745
3/27/20150.380.450.350.459,600
3/26/201537.7337.8137.2837.593,121,759
3/26/20150.450.450.450.45130
3/25/201538.4238.4537.9037.993,784,316
3/25/20150.370.440.370.449,750
3/24/201538.3738.4638.0638.301,633,222
3/24/20150.400.400.370.371,000
3/23/201538.7238.9538.2938.363,361,932
3/23/20150.450.450.450.45500
3/20/201538.8239.0338.5838.693,476,530
3/20/20150.500.500.500.500
3/19/201538.7238.7838.3338.692,239,947
3/19/20150.500.500.500.500
3/18/201538.5638.9337.9138.703,655,401
3/18/20150.500.500.500.500
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center