Blackstone Historical Data - BX

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 High Price Low Price Open Price Close Price Last Traded
  0.56 1.05% 53.66 53.925 53.25 53.31 53.10 11:39:42
more quote information »

BX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week54.0554.7551.7853.123,622,811-0.39-0.72%
1 Month52.6454.7550.965852.655,481,3131.021.94%
3 Months50.5454.7545.0251.226,736,6613.126.17%
6 Months40.3954.7539.9648.706,706,85313.2732.85%
1 Year32.3854.7526.8843.275,528,78521.2865.72%
3 Years25.9554.7525.8237.014,443,11327.71106.78%
5 Years33.5254.7522.3134.874,359,23720.1460.08%

BX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2019 53.10 0.10 0.19% 53.10 53.49 52.92 2,702,812
Dec 03 2019 53.00 0.15 0.28% 52.39 53.11 51.78 4,171,289
Dec 02 2019 52.85 -1.37 -2.53% 54.41 54.75 52.72 5,665,611
Nov 29 2019 54.22 -0.02 -0.04% 54.05 54.5836 53.613 1,951,533
Nov 27 2019 54.24 0.88 1.65% 53.35 54.355 53.05 5,282,889
Nov 26 2019 53.3584 0.89 1.69% 53.00 53.47 52.50 31,340,714
Nov 25 2019 52.47 1.21 2.36% 51.27 52.50 51.00 4,632,787
Nov 22 2019 51.26 -0.40 -0.77% 51.70 52.0721 50.9658 4,102,173
Nov 21 2019 51.66 0.04 0.08% 51.56 52.45 51.52 3,087,354
Nov 20 2019 51.62 -0.63 -1.21% 51.79 52.14 51.435 3,959,528
Nov 19 2019 52.25 -0.11 -0.21% 52.39 52.70 51.64 3,896,371
Nov 18 2019 52.36 -0.16 -0.3% 52.50 53.10 52.22 3,380,414
Nov 15 2019 52.52 -0.11 -0.21% 52.88 53.15 52.41 2,907,938
Nov 14 2019 52.63 0.21 0.4% 52.34 52.90 52.1908 2,575,439
Nov 13 2019 52.42 0.47 0.9% 51.70 52.86 51.59 5,393,549
Nov 12 2019 51.95 0.04 0.08% 51.99 52.20 51.31 3,554,069
Nov 11 2019 51.91 0.38 0.74% 51.53 52.04 51.3512 3,059,676
Nov 08 2019 51.53 0.13 0.25% 51.22 51.91 51.20 5,158,019
Nov 07 2019 51.40 -0.62 -1.19% 52.64 52.94 51.38 7,322,784
Nov 06 2019 52.02 -0.77 -1.46% 52.50 52.70 51.31 6,268,041
Nov 05 2019 52.79 -0.37 -0.7% 53.10 53.46 52.50 2,474,083
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.