BX - The Blackstone Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201949.8150.0348.5748.8148.814,061,200
Aug 22, 201949.5550.0849.3449.8049.805,326,600
Aug 21, 201949.2950.0249.2549.4649.465,202,700
Aug 20, 201947.7949.0147.7248.8448.845,309,100
Aug 19, 201947.8348.3947.5447.8447.844,829,000
Aug 16, 201946.1047.3146.0547.2347.233,702,000
Aug 15, 201946.0046.6145.2845.7245.724,329,000
Aug 14, 201946.3747.0045.3045.8545.855,461,800
Aug 13, 201946.2147.7146.2047.6547.655,045,900
Aug 12, 201947.0347.3046.2146.4646.464,273,200
Aug 09, 201948.1448.3147.4147.5647.565,964,800
Aug 08, 201947.4448.2846.7748.2348.238,205,700
Aug 07, 201944.9046.6544.8446.5046.507,127,200
Aug 06, 201944.9546.0044.9345.8145.815,364,800
Aug 05, 201945.5145.9043.4744.5344.5312,402,200
Aug 02, 201946.4746.7245.0446.6246.628,956,300
Aug 01, 201948.0048.0046.4646.8246.8210,228,200
Jul 31, 201949.1749.3947.2447.9847.986,319,900
Jul 30, 201948.1449.1148.0549.0749.074,682,400
Jul 29, 201949.2949.2948.2648.6548.655,296,600
Jul 26, 201949.0449.5548.9649.2649.264,343,600
Jul 26, 20190.48 Dividend
Jul 25, 201949.3449.8148.7249.7249.247,357,600
Jul 24, 201948.4249.4548.3549.2448.767,144,600
Jul 23, 201947.8748.7347.4448.6048.136,222,400
Jul 22, 201945.9548.0645.8647.8447.389,999,700
Jul 19, 201945.8846.3745.6145.6345.194,065,900
Jul 18, 201945.8247.3745.0745.6545.2110,299,800
Jul 17, 201945.9046.0045.0645.2844.846,743,400
Jul 16, 201945.7146.3945.6845.8345.394,196,000
Jul 15, 201946.0146.1445.4545.6645.227,606,900
Jul 12, 201946.1046.4145.6246.0245.585,258,400
Jul 11, 201946.6046.6345.8546.0745.634,231,600
Jul 10, 201946.6446.6445.7446.3845.934,646,300
Jul 09, 201945.6646.5845.4246.4746.026,651,400
Jul 08, 201946.1946.7945.8346.2645.818,536,000
Jul 05, 201947.5347.5546.7147.2146.754,159,700
Jul 03, 201947.5047.9347.1847.4847.025,540,300
Jul 02, 201946.8747.3445.1447.3446.8816,567,000
Jul 01, 201945.8146.5845.3246.5846.1356,688,100
Jun 28, 201944.5745.1444.3744.4243.996,671,600
Jun 27, 201944.0044.9543.9744.3143.883,679,400
Jun 26, 201944.1944.4743.7644.1843.755,712,000
Jun 25, 201944.2544.8644.0644.1943.763,757,000
Jun 24, 201945.3045.3444.1044.4043.974,517,100
Jun 21, 201944.7245.6144.7045.0444.615,052,900
Jun 20, 201945.1045.6444.5544.8144.387,489,500
Jun 19, 201943.4744.9343.4444.8044.376,157,700
Jun 18, 201944.6044.8343.2043.3942.978,252,500
Jun 17, 201944.3745.3844.1844.2443.817,737,700
Jun 14, 201943.9844.4743.8544.1443.715,993,200
Jun 13, 201943.2544.0043.1843.9543.536,068,700
Jun 12, 201942.6143.1442.0142.9742.564,044,300
Jun 11, 201942.9143.0042.2542.8042.398,922,500
Jun 10, 201942.3043.2842.1642.4542.047,357,000
Jun 07, 201941.1042.1941.0141.9741.568,618,100
Jun 06, 201940.1241.0340.1240.9840.584,572,800
Jun 05, 201940.3940.6940.0040.0839.694,002,600
Jun 04, 201939.2939.8539.1239.8039.423,776,900
Jun 03, 201937.6138.9036.7938.9038.525,361,100
May 31, 201938.5738.5837.5537.8537.488,016,700
May 30, 201939.4539.7938.8939.2538.873,814,300
May 29, 201939.4839.4938.8339.4739.095,284,200
May 28, 201940.6240.7039.8339.8839.493,905,100
May 24, 201941.0041.1540.3540.6540.265,200,900
May 23, 201941.0641.1540.6541.1540.753,273,000
May 22, 201941.5942.1241.5341.7041.303,986,000
May 21, 201940.8041.8440.8041.8041.405,336,900
May 20, 201940.5341.0040.4840.6140.223,482,900
May 17, 201940.3240.9640.2640.6540.264,279,100
May 16, 201939.7540.5539.7540.4040.015,484,600
May 15, 201938.9639.7538.8539.5839.203,265,000
May 14, 201938.7839.4438.7839.3939.012,900,500
May 13, 201939.0039.4238.4838.8038.434,790,300
May 10, 201939.1039.8339.0939.8139.434,003,000
May 09, 201938.6639.6338.4439.4939.113,296,600
May 08, 201938.9139.4938.8839.0938.712,920,900
May 07, 201938.7339.4238.1438.8538.475,374,800
May 06, 201939.2039.7339.0239.1138.734,192,900
May 03, 201939.4840.0739.4040.0639.674,031,400
May 02, 201939.8539.9039.1939.5739.194,583,200
May 01, 201939.7140.2939.7139.8539.474,931,500
Apr 30, 201940.4940.7539.4639.4639.084,152,500
Apr 29, 201940.0140.5939.9940.5140.123,414,000
Apr 26, 201939.8340.5739.7440.1939.804,102,400
Apr 26, 20190.37 Dividend
Apr 25, 201940.0040.7539.4440.1439.395,659,400
Apr 24, 201939.8040.3839.6239.9339.185,521,400
Apr 23, 201939.8740.0539.2339.7338.986,346,600
Apr 22, 201938.9340.2738.4939.0238.2910,329,600
Apr 18, 201938.9739.3537.9538.6237.8928,121,400
Apr 17, 201936.0836.0835.6035.9335.263,260,500
Apr 16, 201935.5536.2535.5335.7935.123,369,600
Apr 15, 201935.4835.7535.2835.5434.872,178,800
Apr 12, 201935.1235.6535.1235.5334.863,065,200
Apr 11, 201934.8235.1534.6234.8734.221,522,500
Apr 10, 201934.4134.7734.2034.7634.111,982,200
Apr 09, 201934.5434.6534.2034.4533.801,368,300
Apr 08, 201934.6134.8434.4734.8334.182,432,600
Apr 05, 201934.7735.1134.6734.8134.162,479,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...