BX

Blackstone Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

BX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week100.21114.48100.00108.854,186,68313.8613.83%
1 Month99.35114.4896.54102.493,399,40814.7214.82%
3 Months88.13114.4883.75596.344,165,49525.9429.43%
6 Months65.64114.4863.7186.443,534,96148.4373.78%
1 Year55.43114.4849.2673.233,151,84758.64105.79%
3 Years35.42114.4826.8851.614,433,19778.65222.05%
5 Years27.69114.4823.3344.064,203,09086.38311.95%

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
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.