Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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  |
|
|---|---|---|---|---|
| 0.78 | 0.69% | 114.07 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 112.91 | 112.31 | 114.48 | 114.21 | 113.29 |
BX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 100.21 | 114.48 | 100.00 | 108.85 | 4,186,683 | 13.86 | 13.83% |
| 1 Month | 99.35 | 114.48 | 96.54 | 102.49 | 3,399,408 | 14.72 | 14.82% |
| 3 Months | 88.13 | 114.48 | 83.755 | 96.34 | 4,165,495 | 25.94 | 29.43% |
| 6 Months | 65.64 | 114.48 | 63.71 | 86.44 | 3,534,961 | 48.43 | 73.78% |
| 1 Year | 55.43 | 114.48 | 49.26 | 73.23 | 3,151,847 | 58.64 | 105.79% |
| 3 Years | 35.42 | 114.48 | 26.88 | 51.61 | 4,433,197 | 78.65 | 222.05% |
| 5 Years | 27.69 | 114.48 | 23.33 | 44.06 | 4,203,090 | 86.38 | 311.95% |
BX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2021 | 114.21 | 0.92 | 0.81% | 112.91 | 114.48 | 112.31 | 3,520,912 |
| Jul 26 2021 | 113.29 | 1.99 | 1.79% | 111.00 | 113.46 | 111.00 | 3,464,277 |
| Jul 23 2021 | 111.30 | 1.17 | 1.06% | 111.81 | 113.14 | 110.37 | 3,985,216 |
| Jul 22 2021 | 110.13 | 4.34 | 4.1% | 108.31 | 111.02 | 107.42 | 5,606,097 |
| Jul 21 2021 | 105.79 | 1.95 | 1.88% | 104.26 | 106.14 | 104.12 | 3,612,449 |
| Jul 20 2021 | 103.84 | 4.11 | 4.12% | 100.21 | 104.46 | 100.00 | 4,265,375 |
| Jul 19 2021 | 99.73 | -2.47 | -2.42% | 100.04 | 100.7512 | 99.29 | 3,138,752 |
| Jul 16 2021 | 102.20 | -0.30 | -0.29% | 101.94 | 103.24 | 101.71 | 3,479,620 |
| Jul 15 2021 | 102.50 | 3.85 | 3.9% | 101.02 | 102.89 | 100.20 | 4,650,642 |
| Jul 14 2021 | 98.65 | -1.18 | -1.18% | 100.25 | 100.70 | 98.515 | 2,214,489 |
| Jul 13 2021 | 99.83 | -2.10 | -2.06% | 102.14 | 102.2484 | 99.72 | 2,427,578 |
| Jul 12 2021 | 101.93 | 2.20 | 2.21% | 100.37 | 101.98 | 99.81 | 3,968,191 |
| Jul 09 2021 | 99.73 | 1.47 | 1.5% | 98.50 | 99.74 | 98.17 | 2,072,182 |
| Jul 08 2021 | 98.26 | -0.62 | -0.63% | 97.59 | 99.58 | 96.55 | 3,320,604 |
| Jul 07 2021 | 98.88 | 1.34 | 1.37% | 97.50 | 99.05 | 97.42 | 2,846,866 |
| Jul 06 2021 | 97.54 | -0.11 | -0.11% | 97.74 | 97.94 | 96.54 | 3,189,390 |
| Jul 02 2021 | 97.65 | 0.54 | 0.56% | 97.69 | 97.99 | 96.99 | 2,084,189 |
| Jul 01 2021 | 97.11 | -0.03 | -0.03% | 97.16 | 97.67 | 96.78 | 3,234,920 |
| Jun 30 2021 | 97.14 | -1.81 | -1.83% | 98.53 | 98.96 | 96.77 | 4,338,038 |
| Jun 29 2021 | 98.95 | -0.30 | -0.3% | 99.35 | 99.65 | 98.281 | 2,689,877 |
| Jun 28 2021 | 99.25 | 0.70 | 0.71% | 98.65 | 100.19 | 98.17 | 2,961,709 |
