The Blackstone Group LP (NY: BX )

96.38 USD -0.75 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 96.15 97.47 95.57 96.38 6,348,867 -0.75(-0.77%)
Jun 17, 2021 98.46 99.64 96.29 97.13 5,665,579 -1.35(-1.37%)
Jun 16, 2021 97.44 99.39 97.40 98.48 4,583,285 +1.16(+1.19%)
Jun 15, 2021 96.04 97.68 95.56 97.32 3,826,428 +1.71(+1.79%)
Jun 14, 2021 95.61 96.49 95.46 95.61 3,251,860 +0.20(+0.21%)
Jun 11, 2021 94.01 95.43 93.77 95.41 3,385,971 +1.75(+1.87%)
Jun 10, 2021 94.66 95.18 93.63 93.66 4,048,205 -0.54(-0.57%)
Jun 09, 2021 94.52 95.17 94.20 94.20 2,458,630 -0.41(-0.43%)
Jun 08, 2021 94.74 95.00 94.04 94.61 2,695,954 +0.21(+0.22%)
Jun 07, 2021 93.91 95.07 93.80 94.40 4,139,325 +1.20(+1.29%)
Jun 04, 2021 93.00 93.30 92.41 93.20 2,312,749 +0.88(+0.95%)
Jun 03, 2021 91.93 92.65 91.39 92.32 2,852,372 +0.09(+0.10%)
Jun 02, 2021 92.38 92.88 91.73 92.23 2,422,084 -0.19(-0.21%)
Jun 01, 2021 93.85 94.15 92.10 92.42 2,764,939 -0.25(-0.27%)
May 28, 2021 92.59 93.00 91.88 92.67 2,021,180 +0.52(+0.56%)
May 27, 2021 92.12 92.68 91.11 92.15 4,489,580 +0.03(+0.03%)
May 26, 2021 91.20 92.36 91.08 92.12 3,008,095 +1.11(+1.22%)
May 25, 2021 91.98 92.44 90.96 91.01 3,939,501 -0.21(-0.23%)
May 24, 2021 91.82 91.84 90.77 91.22 2,635,606 +0.48(+0.53%)
May 21, 2021 89.45 91.67 89.33 90.74 3,623,297 +1.59(+1.78%)
May 20, 2021 88.00 89.74 87.73 89.15 4,292,657 +1.59(+1.82%)
May 19, 2021 86.64 87.63 85.74 87.56 2,967,369 -0.53(-0.60%)
May 18, 2021 88.10 89.69 87.93 88.09 3,046,045 +0.31(+0.35%)
May 17, 2021 87.48 87.81 87.01 87.78 2,862,682 +0.30(+0.34%)
May 14, 2021 85.65 87.84 85.65 87.48 2,829,690 +2.07(+2.42%)
May 13, 2021 84.76 86.04 84.57 85.41 3,177,349 +1.11(+1.32%)
May 12, 2021 87.52 88.18 83.75 84.30 5,346,220 -3.53(-4.02%)
May 11, 2021 86.83 88.34 86.28 87.83 4,681,729 -0.78(-0.88%)
May 10, 2021 90.83 91.41 88.59 88.61 3,081,732 -1.43(-1.59%)
May 07, 2021 88.50 90.58 88.33 90.04 4,356,475 +1.71(+1.94%)
May 06, 2021 88.22 88.76 87.19 88.33 2,451,639 +0.26(+0.30%)
May 05, 2021 88.62 88.88 87.87 88.07 3,563,849 -0.26(-0.29%)
May 04, 2021 88.13 88.86 87.54 88.33 3,040,837 -0.15(-0.17%)
May 03, 2021 88.68 88.92 88.27 88.48 2,296,387 -0.01(-0.01%)
Apr 30, 2021 88.20 89.18 87.71 88.49 4,481,600 -1.01(-1.13%)
Apr 29, 2021 90.00 90.42 88.47 89.50 3,078,067 +0.47(+0.53%)
Apr 28, 2021 88.30 89.34 88.12 89.03 5,145,426 +0.44(+0.50%)
Apr 27, 2021 87.05 88.77 87.00 88.59 3,176,715 +1.50(+1.72%)
Apr 26, 2021 87.39 87.89 86.52 87.09 5,044,154 -0.13(-0.15%)
Apr 23, 2021 83.15 87.42 83.15 87.22 5,634,300 +4.26(+5.14%)
Apr 22, 2021 83.16 84.47 81.67 82.96 6,101,729 +2.65(+3.30%)
Apr 21, 2021 79.63 80.52 79.50 80.31 4,305,897 +0.81(+1.02%)
Apr 20, 2021 79.19 80.00 78.82 79.50 2,641,377 +0.20(+0.25%)
Apr 19, 2021 79.33 79.66 78.95 79.30 2,425,298 +0.02(+0.03%)
Apr 16, 2021 79.34 79.72 78.79 79.28 3,025,800 -0.37(-0.46%)
Apr 15, 2021 78.95 80.21 78.36 79.65 4,292,316 +1.65(+2.12%)
Apr 14, 2021 78.39 79.63 77.98 78.00 2,706,701 -0.39(-0.50%)
Apr 13, 2021 77.40 78.71 76.91 78.39 2,121,013 +1.02(+1.32%)
Apr 12, 2021 76.28 77.38 75.76 77.37 1,858,673 +0.47(+0.61%)
Apr 09, 2021 76.75 76.93 76.08 76.90 1,600,000 +0.15(+0.20%)
Apr 08, 2021 75.65 76.82 75.60 76.75 2,489,116 +1.52(+2.02%)
Apr 07, 2021 74.63 75.46 74.29 75.23 2,212,676 +0.61(+0.82%)
Apr 06, 2021 74.80 74.94 74.36 74.62 1,854,045 -0.38(-0.51%)
Apr 05, 2021 75.99 75.99 74.89 75.00 1,588,762 -0.19(-0.25%)
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