Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| -0.54 | -1.0% | 53.63 | 54.3881 | 53.52 | 54.00 | 54.17 | 19:59:39 |
BX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 54.00 | 55.21 | 53.52 | 54.26 | 3,240,417 | -0.37 | -0.69% |
| 1 Month | 52.88 | 55.21 | 50.9658 | 53.17 | 5,062,982 | 0.75 | 1.42% |
| 3 Months | 52.90 | 55.21 | 45.02 | 51.03 | 6,211,251 | 0.73 | 1.38% |
| 6 Months | 43.25 | 55.21 | 42.94 | 49.10 | 6,589,847 | 10.38 | 24.0% |
| 1 Year | 30.50 | 55.21 | 26.88 | 43.90 | 5,427,776 | 23.13 | 75.84% |
| 3 Years | 29.38 | 55.21 | 26.65 | 37.26 | 4,401,623 | 24.25 | 82.54% |
| 5 Years | 32.38 | 55.21 | 22.31 | 34.96 | 4,349,777 | 21.25 | 65.63% |
BX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2019 | 53.63 | -0.51 | -0.94% | 54.00 | 55.00 | 53.52 | 2,645,599 |
| Dec 12 2019 | 54.14 | -0.86 | -1.56% | 54.97 | 55.21 | 54.025 | 3,566,655 |
| Dec 11 2019 | 55.00 | 0.59 | 1.08% | 54.50 | 55.00 | 54.32 | 2,450,800 |
| Dec 10 2019 | 54.41 | 0.38 | 0.7% | 54.24 | 54.77 | 53.90 | 3,433,903 |
| Dec 09 2019 | 54.03 | 0.11 | 0.2% | 54.23 | 54.7672 | 53.86 | 3,922,049 |
| Dec 06 2019 | 53.92 | 0.38 | 0.71% | 54.00 | 54.48 | 53.67 | 2,828,679 |
| Dec 05 2019 | 53.54 | 0.44 | 0.83% | 53.31 | 53.925 | 53.0005 | 2,913,166 |
| 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 |
