Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.285 | -0.51% | 55.925 | 55.81 | 58.2396 | 57.66 | 56.21 | 12:42:53 |
BX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 54.00 | 58.2396 | 52.782 | 54.65 | 3,677,497 | 1.93 | 3.56% |
| 1 Month | 52.53 | 58.2396 | 47.801 | 52.31 | 4,578,040 | 3.40 | 6.46% |
| 3 Months | 57.53 | 58.43 | 33.00 | 46.36 | 7,499,506 | -1.61 | -2.79% |
| 6 Months | 53.35 | 64.97 | 33.00 | 50.65 | 5,791,226 | 2.58 | 4.83% |
| 1 Year | 40.62 | 64.97 | 33.00 | 49.36 | 6,266,357 | 15.31 | 37.68% |
| 3 Years | 32.77 | 64.97 | 26.88 | 40.86 | 4,650,728 | 23.16 | 70.66% |
| 5 Years | 43.14 | 64.97 | 22.31 | 36.57 | 4,542,694 | 12.79 | 29.64% |
BX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2020 | 56.15 | 2.21 | 4.1% | 55.50 | 56.745 | 54.91 | 4,744,713 |
| May 22 2020 | 53.94 | 0.33 | 0.62% | 53.60 | 54.01 | 52.782 | 3,064,008 |
| May 21 2020 | 53.61 | -0.65 | -1.2% | 53.97 | 54.27 | 52.905 | 3,413,904 |
| May 20 2020 | 54.26 | 1.40 | 2.65% | 54.00 | 54.50 | 53.36 | 3,487,361 |
| May 19 2020 | 52.86 | 0.14 | 0.27% | 53.40 | 55.19 | 52.86 | 3,687,641 |
| May 18 2020 | 52.72 | 1.65 | 3.23% | 53.00 | 53.97 | 51.43 | 4,478,798 |
| May 15 2020 | 51.07 | 0.47 | 0.93% | 50.15 | 51.405 | 49.50 | 3,414,880 |
| May 14 2020 | 50.60 | 0.48 | 0.96% | 49.06 | 50.70 | 47.801 | 5,314,690 |
| May 13 2020 | 50.12 | -2.35 | -4.48% | 52.15 | 52.80 | 49.205 | 5,876,233 |
| May 12 2020 | 52.47 | -0.69 | -1.3% | 53.50 | 54.03 | 51.70 | 5,017,689 |
| May 11 2020 | 53.16 | 0.16 | 0.3% | 52.50 | 53.33 | 52.00 | 5,508,864 |
| May 08 2020 | 53.00 | 0.21 | 0.4% | 53.12 | 53.85 | 52.56 | 3,781,305 |
| May 07 2020 | 52.79 | 1.64 | 3.21% | 52.10 | 53.31 | 50.00 | 4,839,588 |
| May 06 2020 | 51.15 | 0.49 | 0.97% | 51.00 | 51.54 | 50.34 | 7,279,428 |
| May 05 2020 | 50.66 | 1.26 | 2.55% | 50.25 | 51.65 | 49.61 | 3,752,770 |
| May 04 2020 | 49.40 | -1.02 | -2.02% | 48.80 | 49.79 | 48.47 | 4,089,481 |
| May 01 2020 | 50.42 | -1.39 | -2.68% | 50.30 | 50.84 | 49.66 | 3,907,848 |
| Apr 30 2020 | 51.81 | -2.59 | -4.76% | 53.18 | 54.26 | 51.43 | 4,707,329 |
| Apr 29 2020 | 54.40 | 2.81 | 5.45% | 52.53 | 55.11 | 51.75 | 6,616,238 |
| Apr 28 2020 | 51.59 | 0.20 | 0.39% | 52.50 | 53.52 | 50.91 | 4,272,262 |
| Apr 27 2020 | 51.39 | 2.89 | 5.96% | 48.89 | 51.56 | 48.77 | 5,756,824 |
