BX - The Blackstone Group L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 201833.0533.4532.8433.2633.263,441,500
Jun 14, 201833.3333.5433.1333.3033.305,576,700
Jun 13, 201832.9533.4232.9133.0433.042,645,700
Jun 12, 201833.0633.3532.8232.8232.823,270,500
Jun 11, 201832.7633.1632.7532.9032.902,231,500
Jun 08, 201832.6932.9032.5432.7532.751,564,100
Jun 07, 201832.7533.0332.4832.6632.662,624,000
Jun 06, 201832.4632.7932.3532.6232.622,551,000
Jun 05, 201832.4532.5932.1832.4232.422,898,900
Jun 04, 201832.4532.7532.3332.5032.502,197,400
Jun 01, 201832.0832.4932.0632.3432.342,830,400
May 31, 201831.7531.9831.7031.9331.932,306,600
May 30, 201831.6032.0131.5431.7331.732,570,500
May 29, 201831.6131.8031.2231.4231.425,050,800
May 25, 201831.8032.0831.5231.9231.922,894,000
May 24, 201831.7331.8531.2831.8031.803,780,800
May 23, 201831.7532.0731.5031.7931.796,055,800
May 22, 201831.7531.9331.5531.8731.875,244,600
May 21, 201831.3431.9431.3431.6831.683,361,300
May 18, 201831.4031.5431.2131.2931.291,741,700
May 17, 201831.3231.5331.1731.4531.452,078,400
May 16, 201831.0631.5831.0631.2931.293,019,000
May 15, 201831.1531.3630.9431.1031.103,682,500
May 14, 201831.5531.6931.1031.1831.183,180,900
May 11, 201831.9131.9131.3731.4731.473,037,300
May 10, 201831.9432.0931.6931.8831.882,668,200
May 09, 201831.6431.9731.4631.9531.954,711,200
May 08, 201831.8931.9731.4831.6431.643,944,300
May 07, 201831.9432.1231.6631.8831.885,978,200
May 04, 201831.0832.2230.9231.8131.815,137,700
May 03, 201831.6532.4530.8431.0631.067,501,800
May 02, 201831.0731.2230.8630.9430.942,268,300
May 01, 201831.0031.2830.6531.1031.106,258,000
Apr 30, 201830.8531.1330.8430.9530.955,004,100
Apr 27, 201831.1831.2430.6730.8330.834,419,800
Apr 27, 20180.35 Dividend
Apr 26, 201831.4131.7030.9231.5131.165,767,800
Apr 25, 201832.0632.2031.4431.6631.314,094,500
Apr 24, 201832.5432.8331.9532.1831.826,047,700
Apr 23, 201832.3232.7332.2732.3531.992,976,700
Apr 20, 201832.2232.4831.9132.2331.873,440,100
Apr 19, 201832.1032.8031.9432.1231.766,229,900
Apr 18, 201831.5932.0531.5731.7831.436,168,500
Apr 17, 201831.2632.1431.1731.4831.135,093,100
Apr 16, 201830.8531.1530.8131.0530.712,037,900
Apr 13, 201831.3931.4530.6830.7230.383,115,200
Apr 12, 201831.0231.3330.7631.1330.782,600,900
Apr 11, 201830.8131.4230.7030.9830.643,466,100
Apr 10, 201831.0031.2830.9131.0630.718,355,100
Apr 09, 201831.1931.2330.6630.7130.377,023,800
Apr 06, 201831.0031.0530.1331.0130.679,307,000
Apr 05, 201831.3631.5230.8231.3030.953,788,800
Apr 04, 201830.7331.4230.3631.3030.954,794,600
Apr 03, 201831.6131.7030.8931.1230.774,502,600
Apr 02, 201831.7931.9830.8331.4731.1215,034,200
Mar 29, 201831.6432.1931.3031.9531.603,338,300
Mar 28, 201831.8032.0831.2531.5231.173,437,300
Mar 27, 201832.3932.4131.4831.7731.424,640,500
Mar 26, 201832.5532.6031.8632.2531.895,121,400
Mar 23, 201832.4532.5031.6231.8831.538,658,600
Mar 22, 201833.0033.0932.3032.4932.1314,648,300
Mar 21, 201833.3133.5933.2033.2732.902,304,500
Mar 20, 201833.5433.6633.1933.3933.021,996,200
Mar 19, 201833.8133.8332.8333.3833.014,092,900
Mar 16, 201833.7534.0433.6033.7933.411,937,600
Mar 15, 201833.9434.1533.4633.6833.317,837,700
Mar 14, 201834.3534.3833.8533.9833.603,262,200
Mar 13, 201834.5934.6934.0034.2633.882,805,200
Mar 12, 201834.1634.6534.0634.4334.0510,395,100
Mar 09, 201833.6734.1033.6534.0633.684,976,400
Mar 08, 201833.3133.4232.9533.4133.042,640,200
Mar 07, 201833.2833.5533.0433.2132.843,435,400
Mar 06, 201833.6633.7133.1033.6133.243,198,000
Mar 05, 201833.0533.5733.0033.4333.062,835,500
Mar 02, 201833.2233.4832.1433.3532.986,494,900
Mar 01, 201834.0034.3433.0133.5733.207,373,800
Feb 28, 201834.2734.4733.9234.0033.627,737,500
Feb 27, 201834.4434.6334.1034.2033.824,415,200
Feb 26, 201834.3434.5234.0034.4534.073,850,700
Feb 23, 201834.2034.3133.9234.2633.883,356,200
Feb 22, 201834.0734.1333.7334.0233.644,460,300
Feb 21, 201834.2634.6233.9834.0433.664,358,000
Feb 20, 201834.4134.6133.9134.1733.795,831,200
Feb 16, 201834.6034.8734.3434.5134.133,445,500
Feb 15, 201834.0034.8633.7634.6534.276,964,500
Feb 14, 201833.2833.8033.0433.7833.405,930,000
Feb 13, 201833.2533.5832.8133.5533.1812,708,700
Feb 12, 201833.2533.6332.7233.2832.914,475,800
Feb 09, 201833.1733.4831.6932.9532.5811,010,700
Feb 09, 20180.85 Dividend
Feb 08, 201835.0335.1833.6433.9032.688,691,200
Feb 07, 201834.6435.2534.5134.9533.705,240,900
Feb 06, 201833.6034.7632.4234.6533.4110,017,700
Feb 05, 201834.8435.3033.2634.2433.019,027,500
Feb 02, 201836.0236.0334.6835.3034.038,404,900
Feb 01, 201837.0537.5236.1036.3535.048,954,500
Jan 31, 201836.2036.8235.9536.5535.244,932,400
Jan 30, 201835.8636.1835.4936.1334.836,107,800
Jan 29, 201836.6736.8435.8436.5635.255,768,300
Jan 26, 201836.4537.0036.1736.7835.464,276,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...