The Blackstone Group L.P. Historical Stock Prices

BX 
$37.99
*  
0.40
1.06%
Get BX Alerts
*Delayed - data as of Mar. 27, 2015 12:05 ET  -  Find a broker to begin trading BX now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BX Real Time
 
 
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 26-MAR-2014 TO 26-MAR-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.
12:05  37.62  38.008  37.50  37.99 1,344,066
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
02/04/2015 37.8 37.95 37.13 37.2 6,016,613
02/03/2015 37.63 37.91 37.31 37.86 5,569,395
02/02/2015 37.88 37.92 37.1701 37.27 6,522,252
01/30/2015 37.03 37.68 36.89 37.34 5,910,974
01/29/2015 36.72 37.05 35.62 36.86 7,434,261
01/28/2015 36.78 37.17 36.42 36.74 6,706,784
01/27/2015 36.05 36.88 35.86 36.58 5,327,047
01/26/2015 36.1 36.48 35.95 36.45 6,157,464
01/23/2015 35.75 36.24 35.41 36.06 4,287,446
01/22/2015 34.95 35.99 34.75 35.71 5,790,318
01/21/2015 33.95 35 33.88 34.7 4,456,139
01/20/2015 33.75 34 33.08 33.95 3,068,100
01/16/2015 33.28 33.72 32.95 33.67 5,088,773
01/15/2015 34.15 34.17 33.4 33.47 4,285,430
01/14/2015 33.7 34.07 33.37 33.95 4,136,773
01/13/2015 34.72 34.98 33.77 34.08 4,665,080
01/12/2015 34.3 34.54 33.75 34.35 4,292,398
01/09/2015 33.81 34.28 33.43 34.21 3,037,345
01/08/2015 33.8 33.915 33.61 33.71 3,503,784
01/07/2015 33.3 33.645 33 33.45 2,477,541
01/06/2015 33.71 33.75 32.36 32.98 3,343,427
01/05/2015 33.88 34.06 33.15 33.63 2,995,121
01/02/2015 33.98 34.27 33.72 34.13 2,585,789
12/31/2014 33.99 34.1 33.755 33.83 1,600,937
12/30/2014 33.82 34.07 33.6 33.95 2,220,244
12/29/2014 33.87 34.035 33.84 33.89 1,834,148
12/26/2014 34.13 34.24 33.88 33.92 1,757,979
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
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
*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?