BX

Blackstone Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Blackstone Group Inc BX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.54 0.92% 59.19 19:47:20
Open Price Low Price High Price Close Price Previous Close
58.86 58.58 59.48 59.11 58.65
more quote information »

BX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week57.0059.4856.3157.882,765,8092.193.84%
1 Month54.1459.4849.4054.883,426,8595.059.33%
3 Months53.0459.4849.2653.822,979,2936.1511.6%
6 Months55.5060.6249.2654.663,012,9123.696.65%
1 Year51.2764.9733.0052.074,466,9007.9215.45%
3 Years31.9064.9726.8843.254,587,56727.2985.55%
5 Years31.0964.9722.3137.814,393,25228.1090.38%

BX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 59.11 0.46 0.78% 58.86 59.48 58.58 3,302,890
Nov 20 2020 58.65 0.01 0.02% 58.63 59.15 58.18 1,534,070
Nov 19 2020 58.64 0.83 1.44% 57.56 58.93 56.97 2,712,567
Nov 18 2020 57.81 0.12 0.21% 57.68 58.49 57.30 3,782,659
Nov 17 2020 57.69 0.60 1.05% 56.64 57.69 56.53 2,663,064
Nov 16 2020 57.09 0.93 1.66% 57.00 57.50 56.31 3,136,687
Nov 13 2020 56.16 1.22 2.22% 55.26 56.16 55.26 2,909,166
Nov 12 2020 54.94 -0.41 -0.74% 55.15 55.73 54.75 2,414,441
Nov 11 2020 55.35 -1.76 -3.08% 56.97 57.27 55.17 4,096,902
Nov 10 2020 57.11 1.07 1.91% 55.90 57.39 55.34 2,826,899
Nov 09 2020 56.04 0.35 0.63% 58.19 58.25 55.35 5,898,531
Nov 06 2020 55.69 -1.76 -3.06% 57.11 57.2066 55.1945 2,283,742
Nov 05 2020 57.45 2.50 4.55% 55.96 59.20 55.8417 5,553,564
Nov 04 2020 54.95 2.97 5.71% 52.63 55.75 52.51 6,457,737
Nov 03 2020 51.98 0.65 1.27% 52.15 52.46 51.69 2,779,305
Nov 02 2020 51.33 0.91 1.8% 51.08 51.87 51.02 2,642,971
Oct 30 2020 50.42 -0.57 -1.12% 50.61 50.97 49.41 3,247,805
Oct 29 2020 50.99 0.70 1.39% 50.88 51.69 50.08 2,546,903
Oct 28 2020 50.29 -1.58 -3.05% 50.31 50.98 49.40 3,492,425
Oct 27 2020 51.87 -0.97 -1.84% 52.93 53.19 51.86 3,762,122
Oct 26 2020 52.84 -1.80 -3.29% 54.14 54.49 52.65 3,795,629
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.