$40.92 0.00 (%) BlackStone Group LP - NYSE

Jul. 1, 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
7/1/201541.5041.6040.7240.923,404,608
6/30/201541.1241.1440.3840.873,281,218
6/30/20150.880.970.880.9538,450
6/29/201540.5641.2340.3340.644,713,775
6/29/20150.840.880.840.8825,594
6/26/201541.0841.5140.6541.503,184,508
6/26/20150.790.790.790.792,186
6/25/201541.5041.6740.5341.084,939,786
6/25/20150.710.710.710.710
6/24/201542.0742.1440.9341.385,834,952
6/24/20150.710.710.710.710
6/23/201542.1942.3341.9042.142,656,048
6/23/20150.710.710.710.711,529
6/22/201542.5742.6142.1242.173,076,207
6/22/20150.720.720.720.721,400
6/19/201542.0342.4841.9042.392,800,128
6/19/20150.770.770.770.776,650
6/18/201541.9142.4441.8942.003,681,783
6/18/20150.750.750.750.750
6/17/201542.1042.3041.8241.882,808,182
6/17/20150.730.730.730.730
6/16/201542.1742.3341.8441.982,341,118
6/16/20150.700.730.660.731,541
6/15/201542.2542.3741.7242.244,309,023
6/15/20150.800.800.800.805,500
6/12/201542.3542.5442.0142.502,582,260
6/12/20150.800.830.800.834,500
6/11/201542.2142.7242.1642.423,267,314
6/11/20150.800.800.800.800
6/10/201541.3742.4341.2542.013,688,168
6/10/20150.800.800.800.809,800
6/9/201541.8541.8540.5141.197,017,033
6/9/20150.840.840.840.840
6/8/201542.4042.5941.6541.904,877,996
6/8/20150.840.840.840.849,500
6/5/201543.0043.1542.2542.404,564,302
6/5/20150.840.840.840.840
6/4/201543.3643.5242.9043.025,179,767
6/4/20150.840.840.840.848,070
6/3/201543.7544.0543.4543.544,401,565
6/3/20150.840.840.840.84500
6/2/201543.4043.5042.9943.344,608,478
6/2/20150.770.920.770.8630,871
6/1/201544.0144.0343.2843.503,881,391
6/1/20150.850.850.850.85500
5/29/201543.6643.9243.2043.802,961,074
5/29/20150.900.950.850.8535,150
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!