BX

Blackstone Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Blackstone Group Inc BX NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.12 0.23% 52.45 52.41 53.74 52.58 52.33 17:19:09
more quote information »

BX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week52.7653.8651.7752.613,755,594-0.31-0.59%
1 Month53.3559.6951.7754.592,937,078-0.90-1.69%
3 Months53.4060.6251.7755.713,193,141-0.95-1.78%
6 Months64.4764.9733.0049.975,513,182-12.02-18.64%
1 Year47.0364.9733.0051.295,378,4865.4211.52%
3 Years32.0364.9726.8842.004,608,85120.4263.75%
5 Years38.6064.9722.3137.004,515,46113.8535.88%

BX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2020 52.40 -0.12 -0.23% 52.70 52.99 51.77 4,067,651
Aug 07 2020 52.52 -0.48 -0.91% 52.86 53.15 52.355 2,278,192
Aug 06 2020 53.00 0.02 0.04% 52.82 53.59 52.5027 3,050,895
Aug 05 2020 52.98 0.79 1.51% 52.42 53.86 52.05 4,840,676
Aug 04 2020 52.19 -0.87 -1.64% 52.76 53.00 51.81 4,540,557
Aug 03 2020 53.06 -0.01 -0.02% 53.34 53.83 52.42 2,337,004
Jul 31 2020 53.07 -1.61 -2.94% 54.41 54.48 52.62 3,184,484
Jul 30 2020 54.68 -0.82 -1.48% 54.33 55.15 53.88 2,220,171
Jul 29 2020 55.50 1.35 2.49% 54.44 55.50 54.15 2,108,398
Jul 28 2020 54.15 -1.10 -1.99% 54.95 55.15 54.095 2,025,539
Jul 27 2020 55.25 -0.45 -0.81% 55.43 56.00 54.82 2,392,975
Jul 24 2020 55.70 -0.97 -1.71% 56.34 56.44 55.02 4,061,379
Jul 23 2020 56.67 -1.33 -2.29% 58.15 59.69 56.02 4,274,205
Jul 22 2020 58.00 0.36 0.62% 57.21 58.00 56.7808 2,592,451
Jul 21 2020 57.64 1.50 2.67% 56.28 57.95 56.14 3,097,811
Jul 20 2020 56.14 0.14 0.25% 55.84 56.36 55.60 2,449,074
Jul 17 2020 56.00 0.70 1.27% 55.74 56.46 55.075 1,762,914
Jul 16 2020 55.30 -0.80 -1.43% 55.54 56.01 55.0533 2,123,674
Jul 15 2020 56.10 1.57 2.88% 55.69 56.215 54.8693 2,422,315
Jul 14 2020 54.53 1.25 2.35% 53.35 54.80 53.08 2,911,194
Jul 13 2020 53.28 -0.39 -0.73% 54.03 54.55 53.2376 3,273,920
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.