BX - The Blackstone Group L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201943.9844.4743.8544.1444.145,993,200
Jun 13, 201943.2544.0043.1843.9543.956,068,700
Jun 12, 201942.6143.1442.0142.9742.974,044,300
Jun 11, 201942.9143.0042.2542.8042.808,922,500
Jun 10, 201942.3043.2842.1642.4542.457,357,000
Jun 07, 201941.1042.1941.0141.9741.978,618,100
Jun 06, 201940.1241.0340.1240.9840.984,572,800
Jun 05, 201940.3940.6940.0040.0840.084,002,600
Jun 04, 201939.2939.8539.1239.8039.803,776,900
Jun 03, 201937.6138.9036.7938.9038.905,361,100
May 31, 201938.5738.5837.5537.8537.858,016,700
May 30, 201939.4539.7938.8939.2539.253,814,300
May 29, 201939.4839.4938.8339.4739.475,284,200
May 28, 201940.6240.7039.8339.8839.883,905,100
May 24, 201941.0041.1540.3540.6540.655,200,900
May 23, 201941.0641.1540.6541.1541.153,273,000
May 22, 201941.5942.1241.5341.7041.703,986,000
May 21, 201940.8041.8440.8041.8041.805,336,900
May 20, 201940.5341.0040.4840.6140.613,482,900
May 17, 201940.3240.9640.2640.6540.654,279,100
May 16, 201939.7540.5539.7540.4040.405,484,600
May 15, 201938.9639.7538.8539.5839.583,265,000
May 14, 201938.7839.4438.7839.3939.392,900,500
May 13, 201939.0039.4238.4838.8038.804,790,300
May 10, 201939.1039.8339.0939.8139.814,003,000
May 09, 201938.6639.6338.4439.4939.493,296,600
May 08, 201938.9139.4938.8839.0939.092,920,900
May 07, 201938.7339.4238.1438.8538.855,374,800
May 06, 201939.2039.7339.0239.1139.114,192,900
May 03, 201939.4840.0739.4040.0640.064,031,400
May 02, 201939.8539.9039.1939.5739.574,583,200
May 01, 201939.7140.2939.7139.8539.854,931,500
Apr 30, 201940.4940.7539.4639.4639.464,152,500
Apr 29, 201940.0140.5939.9940.5140.513,414,000
Apr 26, 201939.8340.5739.7440.1940.194,102,400
Apr 26, 20190.37 Dividend
Apr 25, 201940.0040.7539.4440.1439.775,659,400
Apr 24, 201939.8040.3839.6239.9339.565,521,400
Apr 23, 201939.8740.0539.2339.7339.366,346,600
Apr 22, 201938.9340.2738.4939.0238.6610,329,600
Apr 18, 201938.9739.3537.9538.6238.2628,121,400
Apr 17, 201936.0836.0835.6035.9335.603,260,500
Apr 16, 201935.5536.2535.5335.7935.463,369,600
Apr 15, 201935.4835.7535.2835.5435.212,178,800
Apr 12, 201935.1235.6535.1235.5335.203,065,200
Apr 11, 201934.8235.1534.6234.8734.551,522,500
Apr 10, 201934.4134.7734.2034.7634.441,982,200
Apr 09, 201934.5434.6534.2034.4534.131,368,300
Apr 08, 201934.6134.8434.4734.8334.512,432,600
Apr 05, 201934.7735.1134.6734.8134.492,479,700
Apr 04, 201934.6435.0334.6034.7234.402,332,800
Apr 03, 201934.8335.2834.6734.8234.502,340,800
Apr 02, 201935.2835.3834.4334.6334.313,056,800
Apr 01, 201935.2035.5035.1835.4035.072,049,700
Mar 29, 201934.8035.0534.5934.9734.651,366,800
Mar 28, 201934.3134.8734.2634.6134.291,635,400
Mar 27, 201934.7435.3534.3434.4134.092,456,000
Mar 26, 201934.4834.6634.1434.5134.191,666,400
Mar 25, 201934.3034.3933.6034.1433.832,208,900
Mar 22, 201934.8835.0233.7534.3234.002,891,800
Mar 21, 201934.6535.5934.6035.2534.932,287,300
Mar 20, 201935.0035.2434.8134.8234.501,306,300
Mar 19, 201935.7036.0034.8535.0634.742,668,000
Mar 18, 201935.0035.6034.9635.4735.142,618,600
Mar 15, 201934.4335.0034.4234.8834.562,777,400
Mar 14, 201934.1934.5134.1334.4334.111,516,400
Mar 13, 201933.8034.3933.8034.2233.902,590,300
Mar 12, 201933.6633.9133.5433.6333.321,431,200
Mar 11, 201933.2333.6533.0533.4933.181,952,500
Mar 08, 201932.8133.0232.4432.9432.642,740,100
Mar 07, 201933.6033.6032.8733.2332.924,332,200
Mar 06, 201933.3833.8433.2533.7233.412,156,600
Mar 05, 201933.4933.7533.3533.4733.161,401,800
Mar 04, 201933.7333.9533.1733.7033.392,022,000
Mar 01, 201933.7534.0933.4733.5433.232,104,500
Feb 28, 201933.4533.7433.2333.3933.082,090,600
Feb 27, 201933.5433.6433.3533.5333.222,072,600
Feb 26, 201933.6333.8033.4133.7233.412,427,200
Feb 25, 201933.9334.2133.7133.9033.593,888,600
Feb 22, 201934.1534.2933.4033.6533.343,484,900
Feb 21, 201934.2234.4833.8834.0133.702,008,100
Feb 20, 201933.5434.4733.5334.4234.104,916,000
Feb 19, 201933.3533.5032.3933.5033.194,395,300
Feb 15, 201933.2333.6833.2033.3533.044,362,100
Feb 14, 201933.7033.7733.1133.2032.893,351,300
Feb 13, 201933.8333.8633.4633.7733.463,094,500
Feb 12, 201933.4633.8833.3733.6033.293,572,600
Feb 11, 201933.8033.9833.2033.3032.993,021,700
Feb 08, 201933.6433.8133.0733.7633.453,430,500
Feb 08, 20190.58 Dividend
Feb 07, 201934.5334.6533.8134.5133.623,966,700
Feb 06, 201934.6734.8934.5634.5733.682,554,700
Feb 05, 201934.3534.7834.0534.6233.722,853,900
Feb 04, 201934.0734.5434.0034.3633.472,721,900
Feb 01, 201933.6134.4933.5834.0033.123,421,400
Jan 31, 201933.1433.9233.1333.7032.835,582,500
Jan 30, 201933.2033.3732.3033.1432.285,478,300
Jan 29, 201933.2533.4333.0833.1632.302,327,100
Jan 28, 201932.7933.2132.6333.1932.332,327,600
Jan 25, 201932.8233.4532.7032.9932.144,037,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...