The Blackstone Group LP (NY: BX )

51.27 USD -0.46 (-0.90%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 51.83 52.09 51.14 51.73 3,022,217 -0.97(-1.84%)
Sep 18, 2020 52.33 52.96 52.12 52.70 5,692,200 +0.50(+0.96%)
Sep 17, 2020 52.54 52.71 51.57 52.20 4,169,592 -1.33(-2.48%)
Sep 16, 2020 53.44 54.26 53.07 53.53 2,117,642 +0.33(+0.62%)
Sep 15, 2020 52.85 53.87 52.38 53.20 3,625,058 +0.53(+1.01%)
Sep 14, 2020 52.06 52.83 51.74 52.67 2,322,526 +1.20(+2.33%)
Sep 11, 2020 51.56 52.06 50.66 51.47 3,570,200 +0.04(+0.08%)
Sep 10, 2020 51.70 52.48 51.34 51.43 2,500,757 -0.18(-0.35%)
Sep 09, 2020 51.68 51.98 51.19 51.61 3,212,550 +0.47(+0.92%)
Sep 08, 2020 51.85 52.04 50.85 51.14 3,596,667 -1.85(-3.49%)
Sep 04, 2020 54.18 54.75 52.37 52.99 2,636,300 -0.87(-1.62%)
Sep 03, 2020 54.46 54.85 52.49 53.86 3,801,639 -0.60(-1.10%)
Sep 02, 2020 53.99 54.82 53.18 54.46 2,253,200 +0.74(+1.38%)
Sep 01, 2020 53.30 53.74 52.94 53.72 2,667,581 +0.77(+1.45%)
Aug 31, 2020 53.04 53.45 52.69 52.95 2,610,360 +0.00(+0.00%)
Aug 28, 2020 53.70 53.74 52.81 52.95 3,153,800 -0.59(-1.10%)
Aug 27, 2020 53.93 54.28 53.41 53.54 2,764,848 -0.54(-1.00%)
Aug 26, 2020 53.03 54.19 52.67 54.08 2,993,616 +1.05(+1.98%)
Aug 25, 2020 53.66 53.66 52.66 53.03 2,312,702 -0.27(-0.51%)
Aug 24, 2020 53.32 53.60 52.76 53.30 2,365,857 +0.33(+0.62%)
Aug 21, 2020 52.67 53.35 52.56 52.97 2,377,100 +0.48(+0.91%)
Aug 20, 2020 53.51 53.93 52.44 52.49 2,581,166 -1.50(-2.78%)
Aug 19, 2020 53.95 54.55 53.68 53.99 2,341,306 +0.43(+0.80%)
Aug 18, 2020 53.39 53.99 53.37 53.56 2,371,542 +0.18(+0.34%)
Aug 17, 2020 52.84 53.64 52.74 53.38 1,855,148 +0.64(+1.21%)
Aug 14, 2020 53.05 53.30 52.71 52.74 1,713,800 -0.44(-0.83%)
Aug 13, 2020 52.55 53.36 52.55 53.18 1,897,636 +0.32(+0.61%)
Aug 12, 2020 53.29 53.71 52.70 52.86 2,028,940 +0.35(+0.67%)
Aug 11, 2020 52.59 53.74 52.41 52.51 4,034,565 +0.18(+0.34%)
Aug 10, 2020 52.70 52.72 51.77 52.33 4,083,800 -0.19(-0.36%)
Aug 07, 2020 52.86 53.15 52.35 52.52 2,278,800 -0.48(-0.91%)
Aug 06, 2020 52.82 53.59 52.71 53.00 3,051,073 +0.06(+0.11%)
Aug 05, 2020 52.42 53.20 52.05 52.94 4,855,291 +0.78(+1.50%)
Aug 04, 2020 52.76 52.99 51.81 52.16 4,548,794 -0.90(-1.70%)
Aug 03, 2020 53.34 53.83 52.42 53.06 2,355,299 -0.22(-0.41%)
Jul 31, 2020 54.41 54.48 52.62 53.28 3,191,800 -1.39(-2.54%)
Jul 30, 2020 54.33 54.79 53.88 54.67 2,224,007 -0.47(-0.85%)
Jul 29, 2020 54.44 55.36 54.37 55.14 2,111,912 +0.99(+1.83%)
Jul 28, 2020 54.95 55.15 54.10 54.15 2,032,681 -1.10(-1.99%)
Jul 27, 2020 55.43 55.69 54.82 55.25 2,393,057 -0.45(-0.81%)
Jul 24, 2020 56.34 56.44 55.02 55.70 4,064,000 -0.97(-1.71%)
Jul 23, 2020 58.04 58.90 56.02 56.67 4,274,597 -1.33(-2.29%)
Jul 22, 2020 57.21 58.00 56.94 58.00 2,592,986 +0.38(+0.66%)
Jul 21, 2020 56.28 57.95 56.28 57.62 3,098,690 +1.48(+2.64%)
Jul 20, 2020 55.84 56.36 55.63 56.14 2,449,119 +0.17(+0.30%)
Jul 17, 2020 55.74 56.19 55.08 55.97 1,784,200 +0.57(+1.03%)
Jul 16, 2020 55.54 55.64 55.05 55.40 2,131,648 -0.61(-1.09%)
Jul 15, 2020 55.69 56.22 54.87 56.01 2,422,556 +1.48(+2.71%)
Jul 14, 2020 53.35 54.67 53.08 54.53 2,914,237 +1.01(+1.89%)
Jul 13, 2020 54.03 54.55 53.24 53.52 3,278,720 -0.21(-0.39%)
Jul 10, 2020 53.59 53.80 52.95 53.73 1,998,000 +0.36(+0.67%)
Jul 09, 2020 54.22 54.48 52.31 53.37 3,417,039 -1.10(-2.02%)
Jul 08, 2020 53.86 54.66 53.50 54.47 2,707,897 +0.87(+1.62%)
Jul 07, 2020 55.00 55.13 53.46 53.60 3,720,498 -1.76(-3.18%)
Jul 06, 2020 56.23 56.56 55.00 55.36 3,271,500 -0.03(-0.05%)
Jul 02, 2020 57.03 57.23 55.24 55.39 2,647,700 -0.75(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
X