The Blackstone Group LP (NY: BX )

65.22 USD +0.81 (+1.26%)
Official Closing Price Updated: 5:25 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 64.69 65.49 64.36 65.22 2,250,660 +0.81(+1.26%)
Jan 19, 2021 63.75 64.48 63.40 64.41 1,657,182 +1.06(+1.67%)
Jan 15, 2021 62.98 63.40 62.72 63.35 2,043,700 -0.15(-0.24%)
Jan 14, 2021 64.51 64.51 63.19 63.50 2,760,399 -0.47(-0.73%)
Jan 13, 2021 62.75 64.44 62.58 63.97 2,360,550 +1.39(+2.22%)
Jan 12, 2021 62.62 63.06 62.37 62.58 1,908,378 -0.11(-0.18%)
Jan 11, 2021 62.47 63.13 62.18 62.69 1,689,101 -0.21(-0.33%)
Jan 08, 2021 63.75 64.02 62.01 62.90 2,396,600 -0.33(-0.52%)
Jan 07, 2021 62.51 63.52 62.34 63.23 2,368,330 +1.57(+2.55%)
Jan 06, 2021 62.32 62.77 61.27 61.66 5,090,671 -1.15(-1.83%)
Jan 05, 2021 62.38 63.30 62.25 62.81 2,758,614 -0.19(-0.30%)
Jan 04, 2021 65.00 65.10 62.21 63.00 3,255,653 -1.81(-2.79%)
Dec 31, 2020 64.81 64.81 64.81 1,499,058 +0.11(+0.17%)
Dec 30, 2020 64.75 65.26 64.64 64.70 1,499,058 +0.16(+0.25%)
Dec 29, 2020 65.00 65.18 64.16 64.54 1,365,786 -0.13(-0.20%)
Dec 28, 2020 65.40 65.44 64.55 64.67 1,186,726 -0.32(-0.49%)
Dec 24, 2020 65.00 65.20 64.65 64.99 605,400 -0.06(-0.09%)
Dec 23, 2020 64.82 65.73 64.58 65.05 1,524,815 +0.21(+0.32%)
Dec 22, 2020 64.46 65.17 64.18 64.84 2,317,586 +0.39(+0.61%)
Dec 21, 2020 63.76 64.74 62.70 64.45 3,533,434 -0.15(-0.23%)
Dec 18, 2020 65.08 65.39 63.87 64.60 5,241,900 -0.74(-1.13%)
Dec 17, 2020 65.39 65.75 64.85 65.34 2,484,023 +0.41(+0.63%)
Dec 16, 2020 65.67 65.69 64.71 64.93 2,542,768 -0.21(-0.32%)
Dec 15, 2020 63.65 65.35 63.50 65.14 4,413,892 +2.03(+3.22%)
Dec 14, 2020 64.30 64.33 62.52 63.11 2,995,905 -0.73(-1.14%)
Dec 11, 2020 62.55 64.00 62.47 63.84 2,318,900 +0.99(+1.58%)
Dec 10, 2020 61.97 62.93 61.62 62.85 1,845,406 +0.46(+0.74%)
Dec 09, 2020 62.83 62.83 61.29 62.39 2,488,904 -0.06(-0.10%)
Dec 08, 2020 61.72 62.47 61.53 62.45 2,044,745 +0.47(+0.76%)
Dec 07, 2020 62.00 62.28 61.47 61.98 1,850,490 -0.06(-0.10%)
Dec 04, 2020 61.49 62.15 61.49 62.04 1,472,800 +0.64(+1.04%)
Dec 03, 2020 61.85 61.94 61.05 61.40 1,898,946 -0.20(-0.32%)
Dec 02, 2020 60.35 61.62 59.81 61.60 2,531,213 +1.18(+1.95%)
Dec 01, 2020 60.58 60.87 59.88 60.42 3,749,607 +0.87(+1.46%)
Nov 30, 2020 60.42 60.65 59.11 59.55 3,160,570 -0.98(-1.62%)
Nov 27, 2020 60.49 60.70 60.15 60.53 1,201,500 +0.05(+0.08%)
Nov 25, 2020 59.88 60.60 59.75 60.48 2,219,700 +0.65(+1.09%)
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%)
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.