Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
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 | 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 |
BX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 76.75 | 80.21 | 75.765 | 78.40 | 2,513,948 | 2.05 | 2.67% |
| 1 Month | 71.85 | 80.21 | 71.34 | 75.40 | 2,238,736 | 6.95 | 9.67% |
| 3 Months | 65.42 | 80.21 | 63.71 | 71.09 | 2,847,809 | 13.38 | 20.45% |
| 6 Months | 55.58 | 80.21 | 49.40 | 64.91 | 2,778,866 | 23.22 | 41.78% |
| 1 Year | 46.19 | 80.21 | 45.05 | 58.52 | 3,082,038 | 32.61 | 70.6% |
| 3 Years | 30.85 | 80.21 | 26.88 | 46.52 | 4,366,666 | 47.95 | 155.43% |
| 5 Years | 28.72 | 80.21 | 22.45 | 40.40 | 4,184,953 | 50.08 | 174.37% |
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 |
