The Blackstone Group LP (NY: BX )

59.83 USD +0.72 (+1.22%)
Official Closing Price Updated: 7:55 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 59.55 60.10 59.13 59.83 3,056,128 +0.67(+1.13%)
Nov 23, 2020 58.86 59.48 58.58 59.16 3,251,258 +0.51(+0.87%)
Nov 20, 2020 58.47 59.15 58.18 58.65 1,534,300 +0.01(+0.02%)
Nov 19, 2020 57.56 58.93 56.97 58.64 2,712,620 +0.83(+1.44%)
Nov 18, 2020 57.68 58.49 57.30 57.81 3,783,274 +0.12(+0.21%)
Nov 17, 2020 56.64 57.69 56.53 57.69 2,663,071 +0.60(+1.05%)
Nov 16, 2020 56.88 57.50 56.31 57.09 3,136,735 +0.93(+1.66%)
Nov 13, 2020 55.26 56.16 55.26 56.16 2,909,300 +1.22(+2.22%)
Nov 12, 2020 55.15 55.73 54.75 54.94 2,414,461 -0.41(-0.74%)
Nov 11, 2020 56.97 57.27 55.17 55.35 4,099,861 -1.76(-3.08%)
Nov 10, 2020 55.90 57.39 55.34 57.11 2,827,283 +1.07(+1.91%)
Nov 09, 2020 58.17 58.25 55.35 56.04 5,898,647 +0.35(+0.63%)
Nov 06, 2020 57.11 57.21 55.19 55.69 2,284,500 -1.76(-3.06%)
Nov 05, 2020 55.96 59.20 55.84 57.45 5,555,395 +2.50(+4.55%)
Nov 04, 2020 52.63 55.75 52.51 54.95 6,457,867 +2.97(+5.71%)
Nov 03, 2020 52.15 52.46 51.69 51.98 2,779,405 +0.65(+1.27%)
Nov 02, 2020 51.08 51.87 51.02 51.33 2,642,994 +0.91(+1.80%)
Oct 30, 2020 50.61 50.97 49.41 50.42 3,247,900 -0.57(-1.12%)
Oct 29, 2020 50.88 51.69 50.08 50.99 2,558,390 +0.70(+1.39%)
Oct 28, 2020 50.82 50.98 49.40 50.29 3,492,426 -1.58(-3.05%)
Oct 27, 2020 52.93 53.19 51.86 51.87 3,763,763 -0.97(-1.84%)
Oct 26, 2020 54.14 54.47 52.65 52.84 3,792,629 -1.80(-3.29%)
Oct 23, 2020 55.00 55.05 54.05 54.64 2,368,300 -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%)
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.