BX

Blackstone Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.85 -1.07% 78.80 19:02:58
Open Price Low Price High Price Close Price Prev Close
79.34 78.79 79.72 79.28 79.65
more quote information »

BX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week76.7580.2175.76578.402,513,9482.052.67%
1 Month71.8580.2171.3475.402,238,7366.959.67%
3 Months65.4280.2163.7171.092,847,80913.3820.45%
6 Months55.5880.2149.4064.912,778,86623.2241.78%
1 Year46.1980.2145.0558.523,082,03832.6170.6%
3 Years30.8580.2126.8846.524,366,66647.95155.43%
5 Years28.7280.2122.4540.404,184,95350.08174.37%

BX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 79.28 -0.37 -0.46% 79.34 79.72 78.79 2,936,176
Apr 15 2021 79.65 1.65 2.12% 78.95 80.21 78.36 4,293,041
Apr 14 2021 78.00 -0.39 -0.5% 78.39 79.6294 77.98 2,706,433
Apr 13 2021 78.39 1.02 1.32% 77.40 78.71 76.91 2,115,966
Apr 12 2021 77.37 0.47 0.61% 76.28 77.38 75.765 1,854,930
Apr 09 2021 76.90 0.15 0.2% 76.75 76.93 76.08 1,599,372
Apr 08 2021 76.75 1.52 2.02% 75.65 76.82 75.60 2,488,828
Apr 07 2021 75.23 0.61 0.82% 74.63 75.465 74.29 2,210,614
Apr 06 2021 74.62 -0.38 -0.51% 74.80 74.945 74.36 1,854,007
Apr 05 2021 75.00 -0.19 -0.25% 75.99 75.99 74.895 1,589,045
Apr 01 2021 75.19 0.66 0.89% 75.29 75.55 74.64 1,671,474
Mar 31 2021 74.53 0.28 0.38% 74.44 75.215 74.30 2,550,803
Mar 30 2021 74.25 -0.03 -0.04% 74.00 74.485 73.81 1,648,838
Mar 29 2021 74.28 -0.03 -0.04% 74.00 75.09 74.00 2,236,040
Mar 26 2021 74.31 1.32 1.81% 73.23 74.32 72.44 2,366,708
Mar 25 2021 72.99 0.84 1.16% 72.00 72.99 71.41 2,094,800
Mar 24 2021 72.15 -1.04 -1.42% 73.60 74.1367 72.12 2,303,361
Mar 23 2021 73.19 -0.36 -0.49% 73.51 74.12 72.77 1,489,810
Mar 22 2021 73.55 1.08 1.49% 72.59 74.11 72.275 2,749,295
Mar 19 2021 72.47 -0.56 -0.77% 71.85 72.85 71.34 2,712,625
Mar 18 2021 73.03 -3.06 -4.02% 75.88 75.99 72.90 2,530,242
See More Historical Prices »


Your Recent History
NYSE
BX
Blackstone
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.