The Blackstone Group LP (NY: BX )

60.42 USD +0.87 (+1.46%)
Official Closing Price Updated: 7:18 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 55.87 56.80 55.70 56.66 2,501,566 +0.85(+1.52%)
Jun 29, 2020 54.58 55.94 54.02 55.81 2,658,751 +1.46(+2.69%)
Jun 26, 2020 56.67 57.16 54.29 54.35 3,510,000 -2.88(-5.03%)
Jun 25, 2020 54.95 57.31 54.81 57.23 3,541,066 +2.04(+3.70%)
Jun 24, 2020 56.52 56.52 54.40 55.19 3,916,888 -1.88(-3.29%)
Jun 23, 2020 57.65 58.04 56.85 57.07 3,044,992 +0.26(+0.46%)
Jun 22, 2020 57.85 58.06 56.17 56.81 4,274,712 -2.19(-3.71%)
Jun 19, 2020 58.50 59.00 56.64 59.00 5,635,500 +1.35(+2.34%)
Jun 18, 2020 56.69 58.20 56.22 57.65 2,784,230 +0.56(+0.98%)
Jun 17, 2020 58.00 58.20 56.97 57.09 2,275,308 -0.41(-0.71%)
Jun 16, 2020 58.45 58.75 56.61 57.50 3,014,336 +0.85(+1.50%)
Jun 15, 2020 54.12 57.06 53.60 56.65 2,856,469 +0.92(+1.65%)
Jun 12, 2020 56.66 57.07 54.66 55.73 2,797,300 +0.43(+0.78%)
Jun 11, 2020 56.00 56.45 54.80 55.30 4,565,324 -3.02(-5.18%)
Jun 10, 2020 58.60 59.25 57.80 58.32 2,683,258 -0.03(-0.05%)
Jun 09, 2020 58.12 59.01 57.56 58.35 3,013,873 -1.10(-1.85%)
Jun 08, 2020 59.29 59.50 58.51 59.45 3,683,230 +0.50(+0.85%)
Jun 05, 2020 59.90 60.20 58.53 58.95 3,989,000 +0.46(+0.79%)
Jun 04, 2020 58.71 59.13 57.73 58.49 3,747,946 -0.71(-1.20%)
Jun 03, 2020 58.50 59.38 58.16 59.20 4,025,397 +1.36(+2.35%)
Jun 02, 2020 57.57 58.34 57.07 57.84 2,767,533 +0.63(+1.10%)
Jun 01, 2020 56.65 57.50 56.11 57.21 2,415,842 +0.41(+0.72%)
May 29, 2020 56.43 57.44 55.75 56.80 3,728,100 +0.14(+0.25%)
May 28, 2020 56.99 57.82 56.21 56.66 3,969,219 +0.20(+0.35%)
May 27, 2020 57.66 58.24 55.76 56.46 4,929,271 +0.25(+0.44%)
May 26, 2020 55.50 56.74 55.24 56.21 4,745,196 +2.26(+4.19%)
May 22, 2020 53.60 54.01 53.14 53.95 3,064,200 +0.34(+0.63%)
May 21, 2020 53.97 54.27 52.90 53.61 3,417,387 -0.65(-1.20%)
May 20, 2020 54.00 54.50 53.54 54.26 3,487,404 +1.40(+2.65%)
May 19, 2020 53.40 55.19 52.86 52.86 3,688,951 -0.71(-1.33%)
May 18, 2020 53.00 53.97 52.60 53.57 4,491,262 +2.50(+4.90%)
May 15, 2020 50.15 51.40 49.59 51.07 3,422,100 +0.47(+0.93%)
May 14, 2020 49.06 50.69 47.80 50.60 5,316,213 +0.48(+0.96%)
May 13, 2020 52.15 52.38 49.21 50.12 5,877,829 -2.35(-4.48%)
May 12, 2020 53.50 54.03 52.46 52.47 5,021,241 -0.69(-1.30%)
May 11, 2020 52.50 53.33 52.08 53.16 5,513,225 +0.29(+0.55%)
May 08, 2020 53.12 53.40 52.56 52.87 3,788,100 +0.08(+0.15%)
May 07, 2020 52.10 53.31 52.00 52.79 4,841,994 +1.60(+3.13%)
May 06, 2020 51.00 51.54 50.34 51.19 7,279,665 +0.53(+1.05%)
May 05, 2020 50.25 51.65 50.10 50.66 3,753,010 +1.21(+2.45%)
May 04, 2020 48.80 49.79 48.47 49.45 4,104,888 -0.97(-1.92%)
May 01, 2020 50.30 50.84 49.66 50.42 3,921,300 -1.82(-3.48%)
Apr 30, 2020 53.18 54.02 51.43 52.24 4,707,039 -1.88(-3.47%)
Apr 29, 2020 52.53 55.11 52.48 54.12 6,620,554 +2.72(+5.29%)
Apr 28, 2020 52.50 53.34 50.91 51.40 4,274,484 +0.01(+0.02%)
Apr 27, 2020 48.92 51.56 48.84 51.39 5,760,945 +2.96(+6.11%)
Apr 24, 2020 49.46 49.46 47.75 48.43 4,757,900 +0.00(+0.00%)
Apr 23, 2020 47.22 49.77 46.57 48.43 6,846,722 +2.10(+4.53%)
Apr 22, 2020 46.67 47.25 46.11 46.33 3,355,399 +0.83(+1.82%)
Apr 21, 2020 45.84 46.54 45.05 45.50 6,508,071 -2.68(-5.56%)
Apr 20, 2020 48.58 48.90 47.40 48.18 5,050,306 -1.83(-3.66%)
Apr 17, 2020 49.45 50.26 47.73 50.01 8,384,400 +2.05(+4.27%)
Apr 16, 2020 46.19 48.15 45.51 47.96 5,449,493 +2.46(+5.41%)
Apr 15, 2020 46.45 47.26 45.15 45.50 8,480,847 -2.46(-5.13%)
Apr 14, 2020 49.12 50.30 47.94 47.96 7,164,645 +0.38(+0.80%)
Apr 13, 2020 49.15 49.48 45.39 47.58 6,843,662 -1.59(-3.23%)
Apr 09, 2020 49.01 51.59 48.50 49.17 9,419,900 +2.20(+4.68%)
Apr 08, 2020 46.49 48.64 45.91 46.97 5,545,373 +1.34(+2.94%)
Apr 07, 2020 50.00 52.69 45.44 45.63 8,900,322 -0.94(-2.02%)
Apr 06, 2020 43.69 46.89 43.61 46.57 9,092,660 +4.83(+11.57%)
Apr 03, 2020 41.25 42.19 41.04 41.74 7,238,500 +0.55(+1.34%)
Apr 02, 2020 40.41 42.65 39.25 41.19 7,443,152 +0.39(+0.96%)
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