The Blackstone Group L.P. Historical Stock Prices

BX 
$35.61
*  
1.28
3.73%
Get BX Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading BX now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BX Pre-Market
 
 
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 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  35.61  36.54  34.95  35.61 7,794,479
08/27/2015 35.62 36.54 34.95 35.61 7,347,117
08/26/2015 33.55 34.56 33.0112 34.33 6,324,241
08/25/2015 35.79 35.99 32.4 32.4 8,087,197
08/24/2015 30.66 34.4 28.56 32.69 10,621,840
08/21/2015 34 34.2 33.06 33.95 12,152,090
08/20/2015 36.46 36.58 34.27 34.51 9,405,776
08/19/2015 37 37.28 36.45 36.75 4,834,683
08/18/2015 38.46 38.5 37 37.28 5,337,193
08/17/2015 38.6 38.72 38.03 38.43 3,148,041
08/14/2015 38.14 38.788 38.021 38.65 2,682,895
08/13/2015 38.1 38.39 37.75 38.16 2,769,781
08/12/2015 37.44 38.2 36.16 38.1 6,036,523
08/11/2015 38.6 38.9608 37.69 37.92 4,337,454
08/10/2015 38.12 39.26 38.04 39.13 3,341,760
08/07/2015 38.32 38.4599 36.9 37.83 4,997,993
08/06/2015 39.03 39.34 37.77 38.44 5,409,481
08/05/2015 39.71 40.05 38.855 38.95 2,986,232
08/04/2015 38.8 39.62 38.6 39.49 2,786,592
08/03/2015 39.6 39.61 38.49 38.74 3,191,302
07/31/2015 39.49 39.75 39.035 39.25 2,491,505
07/30/2015 39.5 39.94 39.14 39.29 2,637,517
07/29/2015 38.86 39.42 38.69 39.37 3,318,790
07/28/2015 38.41 39.11 38.39 38.61 4,568,554
07/27/2015 37.82 38.47 36.76 38.1 6,547,697
07/24/2015 39.73 39.95 37.71 38.26 9,004,801
07/23/2015 40.75 40.8 39.6 39.73 5,803,107
07/22/2015 41.71 41.95 41.31 41.5 3,233,650
07/21/2015 41.63 41.9425 41.45 41.85 2,544,105
07/20/2015 41.74 41.86 41.28 41.6 3,710,697
07/17/2015 42.03 42.15 41.53 41.6 4,153,973
07/16/2015 41.45 42.6 40.39 41.96 8,301,675
07/15/2015 41.19 41.43 40.87 41.33 3,025,526
07/14/2015 41 41.37 40.87 41.07 3,412,320
07/13/2015 40 40.95 39.96 40.91 4,194,574
07/10/2015 39.88 39.88 39.09 39.61 3,746,453
07/09/2015 39.28 39.34 38.86 39.09 3,556,309
07/08/2015 39.29 39.49 38.58 38.6 4,744,220
07/07/2015 40.58 40.5966 38.561 39.77 7,373,020
07/06/2015 40.99 41.1935 40.2701 40.47 3,697,171
07/02/2015 40.96 41.32 40.74 41.32 2,420,313
07/01/2015 41.5 41.6 40.72 40.92 3,404,608
06/30/2015 41.12 41.14 40.38 40.87 3,268,140
06/29/2015 40.56 41.2268 40.33 40.64 4,685,643
06/26/2015 41.08 41.51 40.65 41.5 3,159,248
06/25/2015 41.5 41.67 40.53 41.08 4,917,938
06/24/2015 42.07 42.14 40.93 41.38 5,812,642
06/23/2015 42.19 42.33 41.9 42.14 2,655,873
06/22/2015 42.57 42.61 42.12 42.17 3,055,347
06/19/2015 42.03 42.48 41.9 42.39 2,742,676
06/18/2015 41.91 42.44 41.89 42 3,681,560
06/17/2015 42.1 42.3 41.82 41.88 2,807,136
06/16/2015 42.17 42.33 41.8445 41.98 2,323,718
06/15/2015 42.25 42.369 41.715 42.24 4,281,762
06/12/2015 42.35 42.54 42.01 42.5 2,582,110
06/11/2015 42.21 42.72 42.16 42.42 3,244,419
06/10/2015 41.37 42.43 41.25 42.01 3,670,226
06/09/2015 41.85 41.854 40.51 41.19 7,014,135
06/08/2015 42.4 42.5895 41.65 41.9 4,876,454
06/05/2015 43 43.1455 42.25 42.4 4,532,535
06/04/2015 43.36 43.52 42.9 43.02 5,162,732
06/03/2015 43.75 44.05 43.45 43.54 4,400,260
06/02/2015 43.4 43.5 42.99 43.34 4,590,635
06/01/2015 44.01 44.03 43.28 43.5 3,879,880
05/29/2015 43.66 43.92 43.2 43.8 2,952,953
05/28/2015 43.46 43.65 43.15 43.63 2,203,621
05/27/2015 43.14 43.48 43.06 43.45 3,259,166
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?