BX - The Blackstone Group L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201938.9340.2738.4939.0239.0210,203,000
Apr 18, 201938.9739.3537.9538.6238.6228,121,400
Apr 17, 201936.0836.0835.6035.9335.933,260,500
Apr 16, 201935.5536.2535.5335.7935.793,369,600
Apr 15, 201935.4835.7535.2835.5435.542,178,800
Apr 12, 201935.1235.6535.1235.5335.533,065,200
Apr 11, 201934.8235.1534.6234.8734.871,522,500
Apr 10, 201934.4134.7734.2034.7634.761,982,200
Apr 09, 201934.5434.6534.2034.4534.451,368,300
Apr 08, 201934.6134.8434.4734.8334.832,432,600
Apr 05, 201934.7735.1134.6734.8134.812,479,700
Apr 04, 201934.6435.0334.6034.7234.722,332,800
Apr 03, 201934.8335.2834.6734.8234.822,340,800
Apr 02, 201935.2835.3834.4334.6334.633,056,800
Apr 01, 201935.2035.5035.1835.4035.402,049,700
Mar 29, 201934.8035.0534.5934.9734.971,366,800
Mar 28, 201934.3134.8734.2634.6134.611,635,400
Mar 27, 201934.7435.3534.3434.4134.412,456,000
Mar 26, 201934.4834.6634.1434.5134.511,666,400
Mar 25, 201934.3034.3933.6034.1434.142,208,900
Mar 22, 201934.8835.0233.7534.3234.322,891,800
Mar 21, 201934.6535.5934.6035.2535.252,287,300
Mar 20, 201935.0035.2434.8134.8234.821,306,300
Mar 19, 201935.7036.0034.8535.0635.062,668,000
Mar 18, 201935.0035.6034.9635.4735.472,618,600
Mar 15, 201934.4335.0034.4234.8834.882,777,400
Mar 14, 201934.1934.5134.1334.4334.431,516,400
Mar 13, 201933.8034.3933.8034.2234.222,590,300
Mar 12, 201933.6633.9133.5433.6333.631,431,200
Mar 11, 201933.2333.6533.0533.4933.491,952,500
Mar 08, 201932.8133.0232.4432.9432.942,740,100
Mar 07, 201933.6033.6032.8733.2333.234,332,200
Mar 06, 201933.3833.8433.2533.7233.722,156,600
Mar 05, 201933.4933.7533.3533.4733.471,401,800
Mar 04, 201933.7333.9533.1733.7033.702,022,000
Mar 01, 201933.7534.0933.4733.5433.542,104,500
Feb 28, 201933.4533.7433.2333.3933.392,090,600
Feb 27, 201933.5433.6433.3533.5333.532,072,600
Feb 26, 201933.6333.8033.4133.7233.722,427,200
Feb 25, 201933.9334.2133.7133.9033.903,888,600
Feb 22, 201934.1534.2933.4033.6533.653,484,900
Feb 21, 201934.2234.4833.8834.0134.012,008,100
Feb 20, 201933.5434.4733.5334.4234.424,916,000
Feb 19, 201933.3533.5032.3933.5033.504,395,300
Feb 15, 201933.2333.6833.2033.3533.354,362,100
Feb 14, 201933.7033.7733.1133.2033.203,351,300
Feb 13, 201933.8333.8633.4633.7733.773,094,500
Feb 12, 201933.4633.8833.3733.6033.603,572,600
Feb 11, 201933.8033.9833.2033.3033.303,021,700
Feb 08, 201933.6433.8133.0733.7633.763,430,500
Feb 08, 20190.58 Dividend
Feb 07, 201934.5334.6533.8134.5133.933,966,700
Feb 06, 201934.6734.8934.5634.5733.992,554,700
Feb 05, 201934.3534.7834.0534.6234.042,853,900
Feb 04, 201934.0734.5434.0034.3633.782,721,900
Feb 01, 201933.6134.4933.5834.0033.433,421,400
Jan 31, 201933.1433.9233.1333.7033.135,582,500
Jan 30, 201933.2033.3732.3033.1432.585,478,300
Jan 29, 201933.2533.4333.0833.1632.602,327,100
Jan 28, 201932.7933.2132.6333.1932.632,327,600
Jan 25, 201932.8233.4532.7032.9932.444,037,500
Jan 24, 201932.4632.8432.2532.5131.963,083,100
Jan 23, 201932.7532.9732.1732.3631.824,024,200
Jan 22, 201932.8033.3432.3032.5932.044,813,200
Jan 18, 201932.9833.4732.9132.9132.365,201,100
Jan 17, 201932.4233.0732.3832.6432.092,815,700
Jan 16, 201932.5633.3232.5032.5832.035,412,900
Jan 15, 201932.2032.5831.9932.2331.692,824,000
Jan 14, 201931.5632.2731.4731.9831.447,823,500
Jan 11, 201931.5932.2831.3231.9731.435,714,300
Jan 10, 201931.5031.8931.3631.7331.202,471,600
Jan 09, 201931.5532.1931.2831.7431.214,154,200
Jan 08, 201931.5731.8730.9831.4030.874,062,700
Jan 07, 201930.4531.4229.8731.1330.616,071,700
Jan 04, 201929.9130.5529.8130.2329.725,867,600
Jan 03, 201929.8730.1229.1029.2328.745,368,800
Jan 02, 201929.2730.2928.5130.0729.563,733,300
Dec 31, 201830.3030.6829.3329.8129.314,622,800
Dec 28, 201830.4431.0930.0130.0929.584,444,600
Dec 28, 20180.62 Dividend
Dec 27, 201830.2030.4729.3130.4629.344,966,700
Dec 26, 201829.2030.6728.8330.6429.517,488,000
Dec 24, 201828.2129.6628.0728.9827.915,887,000
Dec 21, 201827.8929.0027.8828.5127.4611,734,300
Dec 20, 201827.5127.9226.8827.7126.6916,654,600
Dec 19, 201828.7929.0927.6027.6026.588,903,100
Dec 18, 201829.0029.4228.6228.7027.647,802,400
Dec 17, 201829.5329.7328.6428.8027.7414,284,700
Dec 14, 201830.0030.4829.6029.7628.669,136,000
Dec 13, 201830.5030.7130.1130.4029.2811,948,100
Dec 12, 201830.8831.1330.5030.5029.388,202,400
Dec 11, 201831.1531.7030.0530.5229.406,351,700
Dec 10, 201831.1731.1929.2930.4929.3714,101,500
Dec 07, 201832.1632.7331.2531.4230.265,195,300
Dec 06, 201832.3832.3830.9232.1030.9213,378,100
Dec 04, 201834.7234.8532.5032.7131.518,865,500
Dec 03, 201834.6235.3934.2534.8533.5711,074,000
Nov 30, 201833.7234.0233.5933.7332.493,499,800
Nov 29, 201833.9434.1733.4033.7532.518,033,500
Nov 28, 201834.1534.2433.2834.1032.847,185,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...