The Blackstone Group LP (NY: BX )

54.64 USD -0.13 (-0.24%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 55.00 55.05 54.05 54.64 2,368,387 -0.13(-0.24%)
Oct 22, 2020 54.72 55.14 54.26 54.77 2,082,219 +0.33(+0.61%)
Oct 21, 2020 54.82 55.00 54.31 54.44 2,496,783 -0.23(-0.42%)
Oct 20, 2020 55.26 55.49 54.64 54.67 3,242,959 -0.24(-0.44%)
Oct 19, 2020 56.17 56.27 54.86 54.91 1,679,797 -0.87(-1.56%)
Oct 16, 2020 55.58 56.33 55.47 55.78 2,184,700 +0.38(+0.69%)
Oct 15, 2020 54.25 55.63 54.16 55.40 2,370,203 +0.30(+0.54%)
Oct 14, 2020 55.60 55.82 54.97 55.10 2,347,384 -0.26(-0.47%)
Oct 13, 2020 55.00 55.61 54.88 55.36 2,235,235 +0.39(+0.71%)
Oct 12, 2020 54.35 55.00 54.06 54.97 2,406,029 +0.25(+0.46%)
Oct 09, 2020 55.42 55.63 54.61 54.72 1,674,800 -0.37(-0.67%)
Oct 08, 2020 54.91 55.43 54.77 55.09 1,869,465 +0.63(+1.16%)
Oct 07, 2020 54.39 55.09 53.98 54.46 2,659,895 +0.42(+0.78%)
Oct 06, 2020 54.62 55.22 53.80 54.04 2,506,964 -0.25(-0.46%)
Oct 05, 2020 54.06 54.61 53.70 54.29 2,393,178 +0.61(+1.14%)
Oct 02, 2020 52.51 54.49 52.35 53.68 2,015,200 +0.17(+0.32%)
Oct 01, 2020 52.49 53.66 52.43 53.51 2,531,386 +1.31(+2.51%)
Sep 30, 2020 52.71 53.35 52.02 52.20 3,171,923 -0.51(-0.97%)
Sep 29, 2020 52.59 53.22 52.01 52.71 2,571,081 +0.05(+0.09%)
Sep 28, 2020 51.88 52.84 51.79 52.66 2,354,401 +1.51(+2.95%)
Sep 25, 2020 49.77 51.47 49.75 51.15 2,639,200 +1.20(+2.40%)
Sep 24, 2020 50.58 50.85 49.26 49.95 4,193,272 -0.84(-1.65%)
Sep 23, 2020 51.44 52.36 50.65 50.79 2,095,416 -0.51(-0.99%)
Sep 22, 2020 51.80 52.36 50.64 51.30 2,779,266 -0.43(-0.83%)
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%)
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