The Blackstone Group L.P. Historical Stock Prices

BX 
$34.01
*  
0.05
0.15%
Get BX Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading BX now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  33.96  34.09  33.7505  34.01 899,767
12/24/2014 33.96 34.09 33.7505 34.01 899,767
12/23/2014 33.93 34.15 33.7 33.96 3,659,096
12/22/2014 34.36 34.5799 33.66 33.8 3,759,181
12/19/2014 34.38 34.7 34.2 34.34 2,788,939
12/18/2014 34.25 34.31 33.72 34.31 4,244,471
12/17/2014 32.8 34.18 32.66 33.85 5,574,424
12/16/2014 32.38 33.18 32.13 32.7 2,957,478
12/15/2014 33.14 33.25 32.21 32.62 6,015,684
12/12/2014 33.57 33.59 32.58 32.91 5,754,056
12/11/2014 34 34.25 33.8 33.85 3,016,691
12/10/2014 33.89 34.16 33.56 34.03 5,946,500
12/09/2014 33.53 34 33.26 33.89 4,070,282
12/08/2014 33.96 34.1 33.66 33.94 3,148,549
12/05/2014 33.63 34.14 33.63 33.94 5,438,661
12/04/2014 33.16 33.93 33.1 33.52 5,379,948
12/03/2014 33.18 33.34 33.02 33.15 3,377,104
12/02/2014 33.1 33.5 32.985 33.02 5,393,063
12/01/2014 33.3 33.39 32.55 32.85 7,837,133
11/28/2014 33.5 33.69 33.13 33.52 1,708,472
11/26/2014 33.37 33.73 33.23 33.5 2,671,673
11/25/2014 33.3 33.42 33.08 33.38 3,117,564
11/24/2014 33.31 33.4 33.1 33.31 2,699,258
11/21/2014 33.25 33.35 32.94 33.12 6,920,452
11/20/2014 32.58 33.17 32.49 32.86 4,100,185
11/19/2014 32.61 32.96 32.49 32.67 3,544,425
11/18/2014 32.25 32.95 32.15 32.61 8,426,236
11/17/2014 31.77 32.04 31.46 32.02 3,308,560
11/14/2014 31.87 32.08 31.61 31.86 2,832,978
11/13/2014 31.91 32.26 31.66 31.82 3,114,883
11/12/2014 31.44 32.1758 31.4 31.9 2,553,300
11/11/2014 31.78 31.89 31.31 31.62 3,431,481
11/10/2014 31.29 32.38 31.21 31.7 7,092,462
11/07/2014 30.3 31.17 30.2 31.14 3,921,938
11/06/2014 30.25 30.5176 30.1 30.3 2,541,301
11/05/2014 30.65 30.73 30.18 30.3 3,031,554
11/04/2014 30.35 30.93 30.09 30.34 5,501,812
11/03/2014 30.14 30.6 29.9 30.3 5,242,236
10/31/2014 30.16 30.62 29.77 30.12 6,826,349
10/30/2014 30.51 30.59 29.03 29.76 6,562,025
10/29/2014 30.47 30.87 29.7 30 6,119,359
10/28/2014 30.47 30.6 30.18 30.55 4,009,279
10/27/2014 30.43 30.45 29.72 30.39 3,022,914
10/24/2014 29.99 30.73 29.93 30.66 2,991,589
10/23/2014 30.66 30.892 29.77 29.89 4,675,140
10/22/2014 30.9 31.39 30.67 30.82 6,507,047
10/21/2014 29.83 30.99 29.66 30.72 8,793,355
10/20/2014 29.38 29.85 29.3 29.41 5,059,134
10/17/2014 29.41 29.92 29.04 29.3 6,323,479
10/16/2014 27.15 29.205 26.56 28.89 15,680,440
10/15/2014 29.04 29.14 27.2 29.06 14,693,330
10/14/2014 29.35 29.68 28.61 29.45 6,264,462
10/13/2014 29.73 30.08 29.22 29.32 6,341,024
10/10/2014 29.95 30.34 29.4 29.6 7,409,308
10/09/2014 30.35 30.35 29.365 29.77 5,393,294
10/08/2014 30.44 30.62 29.5426 30.4 7,694,234
10/07/2014 30.93 31.14 30.48 30.49 3,638,780
10/06/2014 31.4 31.42 30.79 31.11 2,905,444
10/03/2014 30.75 31.3 30.6626 31.2 3,126,165
10/02/2014 30.67 30.67 29.13 30.52 9,023,084
10/01/2014 31.38 31.41 30.48 30.67 6,551,698
09/30/2014 31.77 31.91 31.29 31.48 3,643,768
09/29/2014 31.71 31.99 31.24 31.83 2,284,536
09/26/2014 31.62 32.17 31.62 32 2,472,958
09/25/2014 31.64 31.75 31.12 31.62 5,359,255
09/24/2014 31.94 31.94 30.71 31.65 8,115,918
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?