BX - The Blackstone Group L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201834.0734.1333.7334.0234.022,973,200
Feb 21, 201834.2634.6233.9834.0434.044,358,000
Feb 20, 201834.4134.6133.9134.1734.175,831,200
Feb 16, 201834.6034.8734.3434.5134.513,445,500
Feb 15, 201834.0034.8633.7634.6534.656,964,500
Feb 14, 201833.2833.8033.0433.7833.785,930,000
Feb 13, 201833.2533.5832.8133.5533.5512,708,700
Feb 12, 201833.2533.6332.7233.2833.284,475,800
Feb 09, 201833.1733.4831.6932.9532.9511,010,700
Feb 09, 20180.85 Dividend
Feb 08, 201835.0335.1833.6433.9033.058,691,200
Feb 07, 201834.6435.2534.5134.9534.075,240,900
Feb 06, 201833.6034.7632.4234.6533.7810,017,700
Feb 05, 201834.8435.3033.2634.2433.389,027,500
Feb 02, 201836.0236.0334.6835.3034.418,404,900
Feb 01, 201837.0537.5236.1036.3535.448,954,500
Jan 31, 201836.2036.8235.9536.5535.634,932,400
Jan 30, 201835.8636.1835.4936.1335.226,107,800
Jan 29, 201836.6736.8435.8436.5635.645,768,300
Jan 26, 201836.4537.0036.1736.7835.864,276,000
Jan 25, 201836.2036.4935.7036.3535.445,898,500
Jan 24, 201836.2536.3335.6836.0835.185,629,000
Jan 23, 201835.0036.0234.9535.8334.934,987,700
Jan 22, 201834.6435.1834.4735.0034.123,935,200
Jan 19, 201834.9635.0834.4334.7033.835,052,600
Jan 18, 201834.8535.0834.6834.9134.033,402,400
Jan 17, 201835.0735.2634.6534.9634.085,065,100
Jan 16, 201835.7836.3134.3735.0234.149,418,700
Jan 12, 201835.4335.5834.9535.3934.5010,429,400
Jan 11, 201834.3234.8334.2634.5333.666,183,400
Jan 10, 201833.7734.5533.5034.1833.3211,147,700
Jan 09, 201833.4633.9033.4633.7432.895,443,200
Jan 08, 201833.0033.3432.9633.2832.453,231,200
Jan 05, 201833.4433.5532.9133.0132.183,525,900
Jan 04, 201833.2333.5033.1533.2632.433,939,300
Jan 03, 201832.7033.3032.7033.0032.176,720,800
Jan 02, 201832.3833.0632.3032.5231.705,241,100
Dec 29, 201732.3932.4432.0132.0231.222,457,100
Dec 28, 201732.5032.6031.9532.2731.464,501,800
Dec 27, 201732.3132.5932.1632.5131.692,538,200
Dec 26, 201732.7732.9132.1632.3331.522,676,600
Dec 22, 201732.9633.2332.6932.7631.942,673,700
Dec 21, 201732.0033.2731.9732.9032.088,411,200
Dec 20, 201731.8532.0331.7531.9931.193,602,700
Dec 19, 201731.8532.0731.5731.7030.912,921,600
Dec 18, 201731.5531.9231.3831.8031.005,846,900
Dec 15, 201731.6131.9131.3731.4130.623,317,600
Dec 14, 201731.9032.0431.5831.7230.922,650,600
Dec 13, 201732.0032.0431.7031.9931.193,152,700
Dec 12, 201732.0932.2631.9832.0531.252,016,400
Dec 11, 201732.2832.3631.8332.1731.362,381,200
Dec 08, 201732.0932.2331.7132.1931.382,705,900
Dec 07, 201731.7732.2531.5631.9331.132,466,600
Dec 06, 201731.9532.1831.5431.7630.962,740,400
Dec 05, 201732.1532.6231.9032.1431.333,249,800
Dec 04, 201731.7532.5031.7232.1131.305,931,100
Dec 01, 201731.6431.7930.8531.5830.793,988,600
Nov 30, 201731.4231.8831.3031.7230.923,889,000
Nov 29, 201731.4331.8431.2631.5330.744,192,600
Nov 28, 201731.3431.6931.1431.4930.702,661,000
Nov 27, 201731.5731.6531.1831.3130.523,246,300
Nov 24, 201731.9031.9731.5331.6730.881,056,000
Nov 22, 201731.8831.9831.5431.8531.053,328,100
Nov 21, 201731.9332.2431.8131.8831.082,536,600
Nov 20, 201731.8131.9931.6931.8331.032,885,300
Nov 17, 201731.5731.9531.4931.7830.982,508,000
Nov 16, 201731.1031.8031.0531.5730.784,037,200
Nov 15, 201730.7731.1429.5730.9230.148,337,500
Nov 14, 201731.6131.6530.8831.2030.424,458,700
Nov 13, 201732.0032.1231.6531.7630.963,232,000
Nov 10, 201732.3632.5731.9232.1331.323,732,200
Nov 09, 201732.4832.8132.2632.4331.622,736,100
Nov 08, 201732.9433.0332.4832.6531.832,574,900
Nov 07, 201733.0133.3432.9233.0432.212,347,600
Nov 06, 201732.9733.2732.8133.0332.203,240,000
Nov 03, 201732.3933.0532.2332.8932.073,605,200
Nov 02, 201732.8032.8331.5032.5131.696,677,300
Nov 01, 201733.4133.5032.7232.8932.074,649,100
Oct 31, 201733.0233.4332.8033.2932.464,401,600
Oct 30, 201733.4533.5032.8233.0532.224,571,300
Oct 27, 201733.3733.5932.5133.5032.664,909,200
Oct 27, 20170.44 Dividend
Oct 26, 201734.1734.3633.7133.7732.494,149,400
Oct 25, 201734.7534.7533.4534.1732.885,228,800
Oct 24, 201734.9535.0734.2434.5933.285,026,800
Oct 23, 201734.6135.0034.6034.7233.415,288,800
Oct 20, 201734.2534.7934.2034.4633.164,656,100
Oct 19, 201733.8934.5233.7834.0132.737,803,100
Oct 18, 201733.2533.6533.2533.4932.223,758,900
Oct 17, 201733.2533.3333.0833.2231.971,914,100
Oct 16, 201733.0833.3233.0033.2632.003,143,800
Oct 13, 201733.0133.0332.7532.9331.692,087,900
Oct 12, 201733.2433.4432.9633.0031.751,915,200
Oct 11, 201733.0733.3032.9333.1931.941,876,600
Oct 10, 201733.5333.5532.9333.0831.832,672,700
Oct 09, 201733.5033.5633.1033.2632.001,866,300
Oct 06, 201733.5033.7333.1533.4432.182,634,400
Oct 05, 201733.6633.8333.4133.6232.353,013,900
Oct 04, 201733.2733.7033.2533.5632.292,927,200
Oct 03, 201733.0133.4832.8133.2331.974,006,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...