BX

Blackstone Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Blackstone Group Inc BX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.49 -0.77% 63.01 20:00:00
Open Price Low Price High Price Close Price Prev Close
62.98 62.72 63.40 63.35 63.50
more quote information »

BX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week63.7564.6962.0163.192,221,782-0.74-1.16%
1 Month65.0865.7361.2763.632,424,366-2.07-3.18%
3 Months55.0065.7549.4059.262,814,5938.0114.56%
6 Months55.6965.7549.2656.072,781,1187.3213.14%
1 Year57.6765.7533.0052.614,255,6765.349.26%
3 Years35.7865.7526.8844.154,521,06727.2376.1%
5 Years24.4065.7522.3138.534,314,46738.61158.24%

BX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 63.35 -0.15 -0.24% 62.98 63.40 62.72 2,042,874
Jan 14 2021 63.50 -0.47 -0.73% 64.69 64.69 63.19 2,759,288
Jan 13 2021 63.97 1.39 2.22% 62.75 64.44 62.5796 2,360,521
Jan 12 2021 62.58 -0.11 -0.18% 62.62 63.0638 62.37 1,905,009
Jan 11 2021 62.69 -0.21 -0.33% 62.47 63.135 62.18 1,687,656
Jan 08 2021 62.90 -0.33 -0.52% 63.75 64.02 62.01 2,396,437
Jan 07 2021 63.23 1.57 2.55% 62.51 63.52 62.30 2,367,546
Jan 06 2021 61.66 -1.15 -1.83% 62.32 62.77 61.27 5,090,054
Jan 05 2021 62.81 -0.19 -0.3% 62.38 63.30 62.25 2,758,053
Jan 04 2021 63.00 -1.81 -2.79% 64.75 65.0999 62.21 3,255,502
Dec 31 2020 64.81 0.11 0.17% 64.59 65.09 64.15 1,827,345
Dec 30 2020 64.70 0.16 0.25% 64.75 65.26 64.64 1,499,058
Dec 29 2020 64.54 -0.13 -0.2% 65.00 65.18 64.16 1,362,668
Dec 28 2020 64.67 -0.32 -0.49% 65.40 65.4394 64.55 1,186,382
Dec 24 2020 64.99 -0.06 -0.09% 65.00 65.20 64.6497 605,490
Dec 23 2020 65.05 0.21 0.32% 64.82 65.73 64.58 1,521,053
Dec 22 2020 64.84 0.39 0.61% 64.46 65.17 64.185 2,317,571
Dec 21 2020 64.45 -0.15 -0.23% 63.76 64.74 62.70 3,532,697
Dec 18 2020 64.60 -0.74 -1.13% 65.08 65.39 63.87 5,206,251
Dec 17 2020 65.34 0.41 0.63% 65.51 65.75 64.85 2,483,494
Dec 16 2020 64.93 -0.21 -0.32% 65.67 65.72 64.71 2,542,758
See More Historical Prices ยป
Your Recent History
NYSE
BX
Blackstone
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210116 19:32:26