The Blackstone Group L.P. Historical Stock Prices

BX 
$42.28
*  
0.27
0.63%
Get BX Alerts
*Delayed - data as of May 5, 2015  -  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 05-FEB-2015 TO 05-MAY-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  42.76  43.04  42.14  42.28 5,541,732
05/05/2015 42.81 43.04 42.14 42.28 5,536,981
05/04/2015 42.84 42.9 42.2 42.55 7,161,310
05/01/2015 41.07 41.76 41.01 41.74 3,397,706
04/30/2015 41.48 41.7499 40.65 40.96 5,835,572
04/29/2015 41.67 42.42 41.34 41.77 4,488,141
04/28/2015 41.62 41.74 41 41.69 3,411,276
04/27/2015 41.74 41.795 41.45 41.59 4,000,192
04/24/2015 41.16 41.53 41.06 41.41 4,814,845
04/23/2015 40.83 41.43 40.79 40.99 6,632,103
04/22/2015 42.09 42.15 41.51 41.76 6,365,644
04/21/2015 42 42.05 41.36 41.72 4,545,302
04/20/2015 42.72 42.75 41.69 41.82 6,889,426
04/17/2015 41.22 41.85 40.935 41.85 6,293,711
04/16/2015 42.2 42.25 41.13 41.15 9,400,772
04/15/2015 40.22 41.16 40.11 41.02 5,621,864
04/14/2015 40.37 40.5 39.91 40.04 4,219,774
04/13/2015 40.35 40.8899 39.79 40.15 5,303,631
04/10/2015 39.59 40.2 39.28 40.02 5,468,189
04/09/2015 39.28 39.4 38.935 39.2 3,848,845
04/08/2015 38.95 39.4599 38.94 39.21 4,425,537
04/07/2015 38.68 39.32 38.5 38.94 3,696,125
04/06/2015 38.69 38.885 38.31 38.55 4,044,016
04/02/2015 39 39.16 38.77 38.77 3,562,022
04/01/2015 39 39.28 38.78 39.04 5,306,237
03/31/2015 38.36 38.93 38.2601 38.89 4,045,837
03/30/2015 38.23 38.83 38.16 38.41 4,186,400
03/27/2015 37.64 38.02 37.5 38.01 2,987,405
03/26/2015 37.73 37.81 37.283 37.59 3,093,451
03/25/2015 38.42 38.45 37.9 37.99 3,784,265
03/24/2015 38.37 38.46 38.06 38.3 1,623,026
03/23/2015 38.72 38.95 38.29 38.36 3,361,932
03/20/2015 38.82 39.03 38.58 38.69 3,413,490
03/19/2015 38.72 38.78 38.33 38.69 2,239,847
03/18/2015 38.56 38.925 37.91 38.7 3,635,089
03/17/2015 38.23 38.23 37.86 38.08 2,613,754
03/16/2015 38.19 38.61 38.04 38.32 3,108,154
03/13/2015 38.67 38.7532 37.92 37.95 3,563,440
03/12/2015 38.7 38.839 38.29 38.69 3,207,252
03/11/2015 38.06 38.59 37.9 38.44 3,285,280
03/10/2015 38 38.34 37.76 38.28 3,930,900
03/09/2015 38.91 38.996 38.16 38.3 4,426,396
03/06/2015 39.24 39.3 38.53 38.75 4,632,758
03/05/2015 38.76 39.62 38.55 39.14 4,956,729
03/04/2015 38.34 38.83 37.5 38.61 8,693,510
03/03/2015 38.12 38.3201 37.72 37.85 3,618,464
03/02/2015 37.65 38.2 37.52 38.14 4,327,344
02/27/2015 37.9 38 37.42 37.46 2,156,445
02/26/2015 37.97 38 37.45 37.9 2,767,352
02/25/2015 37.79 37.92 37.51 37.86 2,311,604
02/24/2015 37.54 37.95 37.5 37.86 4,038,980
02/23/2015 37.58 37.6793 37.09 37.45 5,933,687
02/20/2015 37.5 37.75 37.22 37.63 3,209,601
02/19/2015 37.14 37.63 37.1 37.52 2,992,403
02/18/2015 37.35 37.4256 37.03 37.21 3,201,389
02/17/2015 37.56 37.68 36.89 37.35 4,492,654
02/13/2015 36.99 37.43 36.9706 37.4 4,691,114
02/12/2015 36.59 36.93 36.28 36.91 3,918,911
02/11/2015 36.81 36.9 36.1101 36.47 3,876,181
02/10/2015 36.75 36.84 36.21 36.7 3,830,333
02/09/2015 35.97 36.66 35.67 36.29 3,280,517
02/06/2015 36.56 36.69 35.88 36.08 7,039,402
02/05/2015 36.65 36.65 36.18 36.28 6,083,899
*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?