The Blackstone Group L.P. Historical Stock Prices

BX 
$33.5
*  
0.12
0.36%
Get BX Alerts
*Delayed - data as of Nov. 26, 2014  -  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: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  33.36  33.73  33.23  33.50 2,671,073
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
09/23/2014 32.45 32.49 31.85 31.95 4,548,054
09/22/2014 33 33.17 32.27 32.56 3,798,980
09/19/2014 33.36 33.4 32.87 33.17 3,833,187
09/18/2014 32.98 33.3 32.73 33.15 3,207,414
09/17/2014 32.56 32.9628 32.369 32.73 3,237,844
09/16/2014 32.01 32.85 31.75 32.5 3,750,515
09/15/2014 32.31 32.37 32.015 32.16 2,892,699
09/12/2014 32.55 32.66 32.185 32.37 3,226,898
09/11/2014 32.43 32.61 32.25 32.57 4,016,743
09/10/2014 32.5 32.6584 32.24 32.51 3,141,623
09/09/2014 32.78 32.78 32.5 32.5 2,368,255
09/08/2014 33.03 33.17 32.6 32.75 3,233,507
09/05/2014 32.87 33.13 32.66 33.08 3,363,061
09/04/2014 33.4 33.4 32.6844 32.91 4,438,321
09/03/2014 33.55 33.75 33.1701 33.39 2,506,154
09/02/2014 33.65 33.87 33.45 33.47 2,359,166
08/29/2014 33.4 33.6155 33.34 33.53 1,683,381
08/28/2014 33.03 33.55 32.85 33.34 2,950,658
08/27/2014 33.23 33.25 32.65 33.05 3,304,964
08/26/2014 33.05 33.34 33.02 33.1 4,660,227
08/25/2014 32.55 33.03 32.41 32.98 4,424,627
08/22/2014 32.75 32.79 32.12 32.42 6,319,903
08/21/2014 32.93 33 32.74 32.75 4,030,984
08/20/2014 32.84 33.1 32.67 32.88 3,360,238
08/19/2014 33.07 33.31 32.9 33 3,034,138
08/18/2014 33.35 33.6 32.97 33.04 3,475,084
08/15/2014 33.59 33.72 32.8 33.21 3,198,440
08/14/2014 33.47 33.59 33.37 33.54 2,116,303
08/13/2014 33.38 33.61 32.86 33.42 3,182,223
08/12/2014 33.93 33.9498 33.04 33.22 3,277,514
08/11/2014 33.45 33.9 33.36 33.71 8,160,877
08/08/2014 32.69 33.04 32.33 32.98 2,515,422
08/07/2014 32.85 33.01 32.42 32.63 5,536,898
08/06/2014 32.26 32.86 32.13 32.62 3,416,696
08/05/2014 32.81 33.07 32.2 32.45 4,404,786
08/04/2014 32.77 33 32.415 32.81 3,092,636
08/01/2014 32.68 33.19 32.15 32.42 4,535,121
07/31/2014 33.61 33.68 32.56 32.68 7,492,217
07/30/2014 34.48 34.6 33.63 34.02 4,676,416
07/29/2014 34.56 34.56 33.85 34.19 3,503,666
07/28/2014 34.47 34.61 33.55 34.34 5,410,730
07/25/2014 34.87 34.99 34.315 34.47 4,315,629
07/24/2014 35.49 35.49 34.81 35.01 5,126,245
07/23/2014 35.57 36.08 35.52 36.02 5,103,641
07/22/2014 35.8 35.89 35.49 35.57 6,177,128
07/21/2014 35.72 35.78 35.13 35.62 9,931,139
07/18/2014 34.79 35.7 34.51 35.7 11,985,260
07/17/2014 34.61 35.01 34.01 34.14 10,817,370
07/16/2014 33.64 34.09 33.4601 33.98 7,391,218
07/15/2014 32.96 33.5 32.96 33.4 6,559,547
07/14/2014 32.5 32.8959 32.48 32.8 5,869,336
07/11/2014 32.28 32.35 31.92 32.27 4,619,996
07/10/2014 32.45 32.56 31.39 32.26 5,973,384
07/09/2014 32.86 33 32.5 32.85 3,218,440
07/08/2014 33.25 33.25 32.65 32.73 3,922,215
07/07/2014 33.71 33.74 33.16 33.28 3,174,923
07/03/2014 34.05 34.08 33.38 33.79 2,358,113
07/02/2014 33.64 34.24 33.52 33.84 3,874,140
07/01/2014 33.62 34 33.48 33.58 3,716,789
06/30/2014 33.46 33.536 33.21 33.44 2,235,062
06/27/2014 33.11 33.52 33.08 33.46 1,570,195
06/26/2014 32.71 33.21 32.65 33.18 2,079,164
06/25/2014 32.65 32.97 32.51 32.68 2,115,807
06/24/2014 33.33 33.51 32.56 32.67 3,611,725
06/23/2014 33.39 33.64 33.05 33.3 2,322,529
06/20/2014 33.7 33.83 33.3 33.39 3,578,023
06/19/2014 33.75 33.94 33.5 33.62 2,827,120
06/18/2014 33.25 33.69 32.82 33.6 3,661,576
06/17/2014 33 33.27 32.77 33.23 2,061,195
06/16/2014 33.28 33.28 32.675 33 2,312,182
06/13/2014 33.49 33.7 32.87 33.28 2,955,122
06/12/2014 34 34.09 33.153 33.54 4,506,974
06/11/2014 33.45 33.98 33.35 33.94 3,290,819
06/10/2014 33.4 33.69 32.91 33.64 3,318,509
06/09/2014 33.8 33.92 33.38 33.5 7,080,455
06/06/2014 32.8 33.79 32.521 33.78 8,268,292
06/05/2014 32.03 32.8 31.99 32.71 4,725,792
06/04/2014 31.43 32 31.14 31.97 4,055,425
06/03/2014 31.2 31.25 30.95 31.22 2,921,315
06/02/2014 31.26 31.55 31.01 31.21 3,117,274
05/30/2014 31.19 31.19 30.62 31.08 4,564,228
05/29/2014 31.03 31.37 30.92 31.25 3,689,237
05/28/2014 30.96 31.2 30.86 30.96 3,648,323
05/27/2014 31.62 31.67 30.83 30.95 4,950,067
05/23/2014 31.28 31.45 31.13 31.18 2,418,855
05/22/2014 31.07 31.5 30.94 31.26 5,030,611
05/21/2014 30.26 31.09 30.26 31 6,456,471
05/20/2014 29.93 30.389 29.74 30.01 5,096,014
05/19/2014 29.2 29.79 29.07 29.77 3,121,594
05/16/2014 28.93 29.31 28.8 29.2 3,418,965
05/15/2014 29.45 29.48 28.58 29.07 4,371,472
05/14/2014 29.49 29.8 29.1 29.61 3,249,350
05/13/2014 29.27 29.8 29.27 29.45 5,580,524
05/12/2014 28.6 29.3 28.6 29.22 5,376,467
05/09/2014 28.41 28.82 28.33 28.52 5,988,421
05/08/2014 28.38 29.29 28.3144 28.86 6,178,631
05/07/2014 29.16 29.32 27.56 28.6 14,800,650
05/06/2014 29.45 29.56 29.03 29.07 4,055,950
05/05/2014 29.44 29.7 29.251 29.48 5,610,353
05/02/2014 29.3 29.69 29.14 29.57 8,443,412
05/01/2014 29.71 29.9 29.34 29.42 6,863,425
04/30/2014 30.02 30.02 29.12 29.53 9,311,212
04/29/2014 30 30.53 29.76 29.99 6,379,136
04/28/2014 31.02 31.369 29.92 29.97 8,623,422
04/25/2014 31.65 31.68 30.83 31.02 5,851,781
04/24/2014 33.06 33.09 31.7 31.94 4,993,483
04/23/2014 32.95 33.16 32.467 32.51 4,485,407
04/22/2014 31.79 33.19 31.52 32.97 10,818,190
04/21/2014 31.68 31.88 31.36 31.73 5,351,897
04/17/2014 31.97 32.02 31.22 31.34 9,737,935
04/16/2014 30.54 31.04 30.21 30.94 5,766,882
04/15/2014 29.66 30.6 29.56 30.2 6,015,222
04/14/2014 30.24 30.7 29.3 29.77 5,302,697
04/11/2014 29.67 30.15 28.65 30.14 10,500,600
04/10/2014 31.43 31.49 30.02 30.04 6,791,517
04/09/2014 31.03 31.39 30.61 31.27 5,659,776
04/08/2014 31.2 31.32 29.76 30.42 12,648,120
04/07/2014 32.66 32.71 30.86 31.17 12,238,240
04/04/2014 34.1 34.48 32.57 32.8 6,098,272
04/03/2014 33.76 33.9 33.1 33.56 2,694,055
04/02/2014 33.83 33.9256 33.16 33.34 3,158,393
04/01/2014 33.36 34 33.35 33.68 3,864,384
03/31/2014 33.43 33.56 33 33.25 3,410,938
03/28/2014 32.59 33.28 32.429 33.04 4,070,906
03/27/2014 31.97 32.46 31.73 32.4 3,825,297
03/26/2014 33.06 33.25 31.2 31.91 7,873,297
03/25/2014 33.38 33.51 32.42 32.88 3,826,045
03/24/2014 34.08 34.17 32.7 33.12 5,230,424
03/21/2014 33.92 34.22 33.58 33.92 3,839,652
03/20/2014 33.7 33.94 33.17 33.8 3,725,835
03/19/2014 34.2 34.6 33.5569 33.77 4,673,190
03/18/2014 33.64 34.38 33.5 34.19 3,769,797
03/17/2014 33.31 33.75 33.229 33.47 3,343,898
03/14/2014 33.27 33.8 32.44 32.94 4,989,052
03/13/2014 34.36 34.53 32.96 33.41 5,733,497
03/12/2014 34.08 34.33 33.16 34.27 4,128,379
03/11/2014 35.25 35.3856 34.32 34.44 3,902,369
03/10/2014 34.82 35.3 34.64 35.18 4,892,215
03/07/2014 34.67 34.99 34.39 34.77 5,525,509
03/06/2014 34.71 35.17 34.21 34.44 4,462,565
03/05/2014 33.5 34.42 33.48 34.39 4,422,875
03/04/2014 33.15 33.75 33.13 33.66 4,437,396
03/03/2014 33.15 33.27 32.43 32.68 5,047,697
02/28/2014 33.35 33.81 32.97 33.35 6,191,745
02/27/2014 32.66 33.18 32.54 32.96 5,482,982
02/26/2014 32.98 33.29 32.51 32.67 5,865,097
02/25/2014 33.16 33.3 32.6701 32.93 5,409,759
02/24/2014 32.43 33.05 32.24 32.87 11,253,210
02/21/2014 32.12 32.28 31.77 32.06 6,561,375
02/20/2014 31.43 31.89 31.39 31.7 5,902,747
02/19/2014 31.48 31.69 31.325 31.37 4,110,791
02/18/2014 31.58 31.78 31.25 31.48 4,239,021
02/14/2014 31.8 31.81 31 31.2 4,191,653
02/13/2014 31.41 31.68 31 31.61 3,663,158
02/12/2014 31.74 31.95 31.28 31.4 4,672,222
02/11/2014 31.9 31.9 31.32 31.65 8,308,319
02/10/2014 31.68 31.78 31.4 31.55 5,949,937
02/07/2014 31.44 31.72 30.81 31.34 4,695,736
02/06/2014 31.44 31.56 31.07 31.26 6,535,010
02/05/2014 31.94 32.12 31.0234 31.75 4,396,674
02/04/2014 31.51 32.09 31.21 31.92 5,633,963
02/03/2014 33.25 33.33 30.52 31.16 8,342,310
01/31/2014 32.09 32.93 31.79 32.75 9,069,868
01/30/2014 32.81 33.24 31.5601 32.23 14,516,590
01/29/2014 30.78 31.46 30.525 30.93 5,396,513
01/28/2014 30.69 31.28 30.54 31.11 3,101,577
01/27/2014 31.18 31.55 29.51 30.52 7,574,935
01/24/2014 31.4 31.4 29.83 31.13 10,636,880
01/23/2014 33.12 33.14 31.57 31.81 6,678,842
01/22/2014 33.01 33.34 32.92 33.19 3,059,897
01/21/2014 32.94 33.41 32.72 32.92 2,966,978
01/17/2014 32.5 32.96 32.385 32.69 3,985,784
01/16/2014 32.36 32.49 32 32.49 2,051,006
01/15/2014 32.08 32.5 31.97 32.35 3,254,724
01/14/2014 32.2 32.39 31.86 32.07 2,345,067
01/13/2014 32.4 32.8301 31.9 32.09 4,091,774
01/10/2014 32.18 32.54 32.07 32.28 3,605,831
01/09/2014 31.5 32 31.31 31.94 2,642,221
01/08/2014 31.72 31.89 31.34 31.52 2,395,594
01/07/2014 31.76 31.85 31.17 31.75 5,468,681
01/06/2014 32.28 32.68 31.42 31.48 6,741,944
01/03/2014 31.56 32.23 31.48 32.05 4,700,655
01/02/2014 31.5 31.99 31.06 31.28 6,886,840
12/31/2013 31.29 31.94 31.29 31.5 3,389,947
12/30/2013 31.5 31.938 31.29 31.29 3,337,551
12/27/2013 31.33 31.57 31.22 31.35 2,040,066
12/26/2013 31.25 31.46 31.11 31.22 2,071,629
12/24/2013 30.92 31.27 30.81 31.01 1,619,590
12/23/2013 30.47 31.03 30.31 30.86 5,132,690
12/20/2013 30.21 30.379 29.9 30.24 3,822,471
12/19/2013 30.37 30.49 29.94 30.13 5,564,289
12/18/2013 29.95 30.47 29.86 30.32 5,719,783
12/17/2013 29.25 29.92 28.9 29.81 6,751,489
12/16/2013 29.25 29.51 29.13 29.24 3,281,650
12/13/2013 29.06 29.23 28.9 29.04 3,266,923
12/12/2013 29.14 29.19 28.72 28.97 4,158,103
12/11/2013 29.4 29.69 28.82 29.15 4,830,350
12/10/2013 28.69 29.26 28.5 29.21 3,708,245
12/09/2013 28.36 28.85 28.17 28.51 3,052,603
12/06/2013 28.2 28.675 28.1 28.24 3,982,749
12/05/2013 28.1 28.165 27.64 27.75 2,462,992
12/04/2013 28.35 28.51 28.03 28.17 5,295,380
12/03/2013 29.15 29.19 28.5 28.53 3,191,777
12/02/2013 28.8 29.479 28.7 29.1 5,221,117
11/29/2013 28.66 28.71 28.31 28.58 1,464,328
11/27/2013 28.22 28.55 28.1 28.43 3,574,741
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?