$33.15 +0.42 (%) BlackStone Group LP - NYSE

Sep. 18, 2014 | 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
9/18/201432.9833.3032.7333.153,241,941
9/18/20140.650.650.650.650
9/17/201432.5632.9632.3732.733,831,818
9/17/20140.650.650.650.6566,000
9/16/201432.0132.8531.7532.503,684,783
9/16/20140.650.650.650.650
9/15/201432.3132.3732.0232.162,953,101
9/15/20140.650.650.650.657,500
9/12/201432.5532.6632.1932.373,293,940
9/12/20140.650.650.650.65500
9/11/201432.4332.6132.2532.574,085,145
9/11/20140.610.610.610.611,500
9/10/201432.5032.6632.2432.513,155,566
9/10/20140.570.570.570.570
9/9/201432.7832.7832.5032.502,447,877
9/9/20140.570.570.570.570
9/8/201433.0333.1732.6032.753,267,783
9/8/20140.610.610.610.61739
9/5/201432.8733.1332.6633.083,412,449
9/5/20140.650.660.650.66147,739
9/4/201433.4033.4032.6832.914,438,322
9/4/20140.640.670.640.6724,000
9/3/201433.5533.7533.1733.392,521,074
9/3/20140.650.650.600.6010,500
9/2/201433.6533.8733.4533.472,378,069
9/2/20140.620.650.620.6523,000
8/29/201433.4033.6233.3433.531,700,954
8/29/20140.550.660.550.6615,100
8/28/201433.0333.5532.8533.342,977,184
8/28/20140.600.600.600.6015,500
8/27/201433.2333.2532.6533.053,322,248
8/27/20140.590.590.590.5926,500
8/26/201433.0533.3433.0233.105,269,500
8/26/20140.500.690.500.69256,900
8/25/201432.5533.0332.4132.984,644,465
8/25/20140.430.480.430.4854,200
8/22/201432.7532.7932.1232.426,319,903
8/22/20140.400.440.400.4423,000
8/21/201432.9333.0032.7432.754,100,848
8/21/20140.410.410.410.410
8/20/201432.8433.1032.6732.883,423,988
8/20/20140.430.430.400.4033,600
8/19/201433.0733.3132.9033.003,066,116
8/19/20140.430.430.430.430
8/18/201433.3533.6032.9733.043,572,706
8/18/20140.430.430.430.43197
8/15/201433.5933.7232.8033.213,230,928
8/15/20140.440.450.440.454,300
8/14/201433.4733.5933.3733.542,126,770
8/14/20140.450.450.450.455,000
8/13/201433.3833.6132.8633.423,214,908
8/13/20140.450.450.410.446,150
8/12/201433.9333.9533.0433.223,278,309
8/12/20140.480.480.450.4513,800
8/11/201433.4533.9033.3633.718,199,777
8/11/20140.490.490.460.4620,800
8/8/201432.6933.0432.3332.982,528,502
8/8/20140.460.460.430.436,000
8/7/201432.8533.0132.4232.635,566,342
8/7/20140.480.480.480.48176
8/6/201432.2632.8632.1332.623,444,124
8/6/20140.500.530.500.539,743
8/5/201432.8133.0732.2032.454,435,443
8/5/20140.460.460.460.460
8/4/201432.7733.0032.4232.813,260,390
8/1/201432.6833.1932.1532.424,591,403
8/1/20140.570.570.550.557,000
7/31/201433.6133.6832.5632.687,640,710
7/31/20140.570.570.570.570
7/30/201434.4834.6033.6334.024,694,666
7/30/20140.610.610.610.61560
7/29/201434.5634.5633.8534.193,542,944
7/29/20140.570.610.570.6027,000
7/28/201434.4734.6133.5534.345,669,203
7/28/20140.590.700.590.70159,000
7/25/201434.8734.9934.3234.474,342,525
7/25/20140.550.550.550.550
7/24/201435.4935.4934.8135.015,807,683
7/24/20140.550.550.550.550
7/23/201435.5736.0835.5236.025,129,611
7/23/20140.550.550.550.550
7/22/201435.8035.8935.4935.576,198,396
7/22/20140.550.550.550.550
7/21/201435.7235.7835.1335.6210,122,933
7/21/20140.580.580.540.545,500
7/18/201434.7935.7034.5135.7012,144,494
7/18/20140.590.600.590.6050,000
7/17/201434.6135.0134.0134.1410,824,226
7/17/20140.610.650.560.5767,383
7/16/201433.6434.0933.4633.987,472,292
7/16/20140.600.680.600.65224,695
7/15/201432.9633.5032.9633.406,582,019
7/15/20140.600.600.600.602,000
7/14/201432.5032.9032.4832.805,916,276
7/14/20140.620.620.620.620
7/11/201432.2832.3531.9232.274,619,996
7/11/20140.620.620.620.620
7/10/201432.4532.5631.3932.266,028,133
7/10/20140.640.640.620.621,500
7/9/201432.8633.0032.5032.853,352,275
  • Showing 1-100 of 2,414 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center