Home > Quotes > BX > Historical Prices

The Blackstone Group L.P. Historical Stock Prices

BX 
$22.25
*  
0.13
  negative  
0.58%
Get BX Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BX After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  21.42  22.34  21.11  22.25 9,417,391
05/22/2013 23.32 23.601 21.62 22.38 7,585,383
05/21/2013 23.54 23.8 23.28 23.33 6,504,568
05/20/2013 23.52 23.6986 23.25 23.42 5,606,263
05/17/2013 23.17 23.545 23.1 23.45 5,476,046
05/16/2013 22.86 23.18 22.71 22.94 4,889,591
05/15/2013 22.51 22.7 22.265 22.64 4,540,233
05/14/2013 22.27 22.9251 22.2 22.53 4,934,064
05/13/2013 22.18 22.35 22.11 22.2 2,937,654
05/10/2013 22.07 22.269 21.78 21.95 2,417,270
05/09/2013 22.45 22.65 21.98 22 5,504,964
05/08/2013 22.43 22.58 22.19 22.45 5,955,556
05/07/2013 22.99 23.295 22.2 22.21 10,877,700
05/06/2013 22.12 22.59 22.04 22.49 6,483,637
05/03/2013 21.21 21.98 21.175 21.75 9,107,410
05/02/2013 20.52 21.1 20.39 20.78 4,755,928
05/01/2013 20.47 20.55 20.25 20.35 3,084,166
04/30/2013 20.46 20.78 20.43 20.55 3,462,097
04/29/2013 20.42 20.65 20.23 20.46 3,800,034
04/26/2013 20.48 20.73 20.23 20.26 3,099,573
04/25/2013 20.42 20.78 20.17 20.6 6,259,107
04/24/2013 20.34 20.71 20.01 20.58 8,848,696
04/23/2013 20.29 20.71 20.2 20.27 6,010,793
04/22/2013 20.14 20.39 20.04 20.16 3,656,607
04/19/2013 20.5 20.5 19.8 20.04 4,765,185
04/18/2013 20.78 20.95 19.51 19.98 6,429,496
04/17/2013 20.59 20.7 20.25 20.43 3,757,952
04/16/2013 21.07 21.25 20.73 20.92 3,439,076
04/15/2013 21.29 21.34 19.97 20.49 5,910,393
04/12/2013 21.1 21.29 20.89 21.22 3,268,365
04/11/2013 20.95 21.46 20.93 21.1 4,467,446
04/10/2013 20.5 20.98 20.421 20.91 5,149,838
04/09/2013 20.16 20.7 19.96 20.39 3,478,574
04/08/2013 19.5 20.3 19.27 20.27 3,706,220
04/05/2013 19.01 19.65 18.76 19.5 4,338,073
04/04/2013 19.04 19.5 18.77 19.42 4,817,859
04/03/2013 19.57 19.7 18.83 19.1 5,300,830
04/02/2013 19.49 19.66 19.41 19.45 3,331,984
04/01/2013 19.85 19.9 19.31 19.38 3,381,696
03/28/2013 20.15 20.19 19.5 19.78 3,850,622
03/27/2013 19.97 20.13 19.67 20.05 2,181,386
03/26/2013 19.81 20.19 19.72 20 4,722,723
03/25/2013 19.86 19.95 19.45 19.63 3,740,951
03/22/2013 20.09 20.1 19.58 19.71 6,221,815
03/21/2013 20.3 20.39 19.9 19.9 2,699,705
03/20/2013 20.32 20.45 20.11 20.3 4,294,167
03/19/2013 20.5 20.58 19.94 20.08 3,965,988
03/18/2013 20.64 20.64 20 20.39 6,970,488
03/15/2013 20.7 21.09 20.6 20.89 6,100,777
03/14/2013 20.64 20.79 20.45 20.63 6,979,747
03/13/2013 20.12 20.68 20.08 20.44 8,942,376
03/12/2013 20.3 20.3 19.86 20 6,397,000
03/11/2013 19.68 20.28 19.56 19.99 6,403,648
03/08/2013 19.2 19.79 19.15 19.63 6,567,477
03/07/2013 19.01 19.13 18.89 19.05 3,811,505
03/06/2013 19.21 19.26 18.81 18.93 4,491,754
03/05/2013 18.89 19.27 18.8101 19.01 8,209,368
03/04/2013 18.74 18.77 18.55 18.7 5,343,980
03/01/2013 18.8 18.94 18.62 18.78 3,262,081
02/28/2013 18.89 19.1 18.75 18.9 4,127,532
02/27/2013 18.54 18.865 18.45 18.8 4,311,579
02/26/2013 18.69 18.75 18.21 18.43 4,720,123
02/25/2013 19.16 19.329 18.51 18.56 6,410,129
02/22/2013 18.79 19.148 18.61 19.03 5,541,512
02/21/2013 18.68 18.79 18.14 18.59 5,499,861
02/20/2013 19.15 19.15 18.57 18.73 5,371,140
02/19/2013 19.55 19.69 19.03 19.15 7,111,154
02/15/2013 18.65 19.34 18.65 19.31 8,003,421
02/14/2013 18.2 18.69 18.05 18.58 5,786,894
02/13/2013 18.76 18.76 18.02 18.25 9,226,076
02/12/2013 18.16 18.95 18.09 18.6 5,782,082
02/11/2013 18.05 18.34 17.92 18.11 2,424,894
02/08/2013 18.2 18.44 18.01 18.02 3,194,356
02/07/2013 18.31 18.4701 17.63 17.99 7,449,327
02/06/2013 18.92 19 18.41 18.64 4,779,718
02/05/2013 18.91 19.24 18.85 18.94 4,956,447
02/04/2013 19 19.01 18.53 18.84 4,096,956
02/01/2013 18.94 19.25 18.28 19.1 12,182,730
01/31/2013 18.05 18.95 17.96 18.5 11,945,100
01/30/2013 18.29 18.41 17.06 17.44 6,474,502
01/29/2013 17.9 18.23 17.75 18.23 2,279,613
01/28/2013 18.22 18.2299 18 18.04 3,619,198
01/25/2013 18.35 18.42 18.16 18.22 3,632,004
01/24/2013 17.96 18.29 17.91 18.22 5,021,590
01/23/2013 18.02 18.08 17.82 18.03 5,821,163
01/22/2013 17.8 18 17.53 17.98 6,665,746
01/18/2013 17.26 17.75 17.11 17.73 5,366,465
01/17/2013 17.1 17.21 17 17.15 6,654,355
01/16/2013 16.9 17.07 16.83 16.93 6,415,966
01/15/2013 16.89 16.95 16.71 16.87 2,783,898
01/14/2013 16.9 16.93 16.66 16.9 2,713,101
01/11/2013 16.92 16.97 16.71 16.86 3,397,996
01/10/2013 16.87 17 16.7 16.88 5,266,490
01/09/2013 16.7 16.9 16.61 16.7 2,248,343
01/08/2013 16.71 16.75 16.56 16.68 4,673,071
01/07/2013 16.51 16.87 16.38 16.76 7,793,583
01/04/2013 16.2 16.5 16.07 16.46 5,394,836
01/03/2013 16.08 16.7001 16.08 16.16 5,365,250
01/02/2013 16.03 16.77 15.93 16.19 11,036,660
12/31/2012 15.21 15.59 15.2 15.59 2,743,821
12/28/2012 15.22 15.33 15.22 15.25 1,941,532
12/27/2012 15.31 15.4 15.15 15.33 3,316,574
12/26/2012 15.29 15.44 15.18 15.29 1,961,037
12/24/2012 15.41 15.5 15.23 15.24 1,636,841
12/21/2012 15.07 15.35 15 15.32 3,246,013
12/20/2012 15.32 15.43 15.075 15.32 2,619,512
12/19/2012 15.37 15.47 15.18 15.28 4,582,605
12/18/2012 15.1 15.19 15.01 15.19 2,745,259
12/17/2012 14.69 15.09 14.69 15.05 1,767,168
12/14/2012 14.75 14.845 14.6 14.69 1,497,993
12/13/2012 15.04 15.08 14.6 14.75 2,476,359
12/12/2012 15.09 15.18 14.95 15.02 2,197,038
12/11/2012 14.98 15.02 14.9 15.01 2,453,790
12/10/2012 15.1 15.18 14.84 14.89 1,872,267
12/07/2012 15.06 15.18 15 15.07 2,479,180
12/06/2012 14.71 15 14.7 14.93 6,220,556
12/05/2012 14.7 14.81 14.63 14.77 4,187,266
12/04/2012 14.64 14.7 14.55 14.69 1,235,695
12/03/2012 14.85 14.99 14.64 14.64 5,038,687
11/30/2012 14.69 14.85 14.62 14.69 2,633,873
11/29/2012 14.72 14.84 14.53 14.62 2,157,803
11/28/2012 14.44 14.62 14.32 14.62 4,989,837
11/27/2012 14.61 14.74 14.47 14.54 2,901,272
11/26/2012 14.95 14.96 14.45 14.59 3,166,167
11/23/2012 15 15 14.85 14.95 1,584,275
11/21/2012 14.72 15 14.5 14.8 5,940,913
11/20/2012 14.34 14.75 14 14.7 6,732,637
11/19/2012 14.08 14.49 13.9 14.35 9,665,300
11/16/2012 13.62 13.79 13.31 13.63 6,597,816
11/15/2012 13.99 14.05 13.33 13.52 18,008,330
11/14/2012 14.36 14.44 13.9 13.98 7,320,632
11/13/2012 14.19 14.53 14.06 14.36 2,210,087
11/12/2012 14.51 14.765 14.4 14.5 1,722,542
11/09/2012 14.5 14.71 14.1 14.54 2,819,573
11/08/2012 14.82 14.99 14.6 14.61 1,834,419
11/07/2012 14.83 15.07 14.52 14.81 5,382,870
11/06/2012 15.26 15.35 15.05 15.16 3,815,627
11/05/2012 15.28 15.32 15.05 15.19 2,557,831
11/02/2012 15.7 15.72 15.31 15.34 2,027,233
11/01/2012 15.39 15.6 15.31 15.59 3,974,937
10/31/2012 15.34 15.75 15.27 15.36 2,803,399
10/26/2012 15.26 15.45 15.18 15.35 1,342,561
10/25/2012 15.02 15.47 14.88 15.34 2,503,924
10/24/2012 15.4 15.4 14.89 14.97 3,866,938
10/23/2012 15.61 15.69 15.245 15.26 2,115,688
10/22/2012 15.67 15.81 15.4609 15.81 3,250,831
10/19/2012 15.74 15.84 15.42 15.67 3,034,083
10/18/2012 15.3 15.73 15.09 15.71 3,943,486
10/17/2012 15.45 15.46 15.01 15.04 2,929,439
10/16/2012 15.25 15.44 15.2 15.36 3,409,116
10/15/2012 15 15.15 14.9 15.13 4,267,839
10/12/2012 14.84 14.95 14.49 14.94 3,169,766
10/11/2012 14.41 14.76 14.345 14.49 2,386,651
10/10/2012 14.21 14.335 14.12 14.29 1,268,176
10/09/2012 14.31 14.49 14.16 14.2 1,308,193
10/08/2012 14.05 14.46 14.035 14.45 1,418,498
10/05/2012 14.25 14.47 14.08 14.09 4,581,580
10/04/2012 14.06 14.48 14.01 14.12 4,711,441
10/03/2012 14.01 14.19 13.91 14.05 2,075,667
10/02/2012 14.31 14.46 13.94 14.03 2,244,480
10/01/2012 14.3 14.65 14.17 14.31 1,710,038
09/28/2012 14.32 14.425 14.15 14.28 1,594,315
09/27/2012 14.52 14.71 14.43 14.46 1,338,255
09/26/2012 14.74 14.7497 14.41 14.48 1,167,653
09/25/2012 14.93 14.98 14.53 14.73 2,480,127
09/24/2012 15.17 15.2 14.78 14.88 3,042,203
09/21/2012 15.09 15.34 14.98 15.29 2,022,898
09/20/2012 15.12 15.12 14.8917 15.02 2,014,922
09/19/2012 15.27 15.32 14.9726 15.1 3,115,713
09/18/2012 15.01 15.39 14.75 15.23 2,986,957
09/17/2012 15.22 15.49 14.79 14.95 4,025,718
09/14/2012 14.61 15.62 14.54 15.22 7,271,572
09/13/2012 14.18 14.69 14.09 14.48 3,818,890
09/12/2012 14.15 14.21 14 14.2 1,630,194
09/11/2012 13.84 14.01 13.81 13.99 2,047,570
09/10/2012 14.23 14.24 13.85 13.85 2,234,181
09/07/2012 13.64 14.19 13.54 14.19 3,800,897
09/06/2012 13.25 13.7 13.23 13.7 2,152,302
09/05/2012 13.18 13.42 13.04 13.18 2,203,680
09/04/2012 13.46 13.88 13.04 13.23 4,865,154
08/31/2012 13.8 13.87 13.46 13.49 1,479,297
08/30/2012 13.77 13.85 13.62 13.74 1,323,420
08/29/2012 13.85 14.04 13.8 13.88 1,388,510
08/28/2012 13.62 13.96 13.61 13.87 1,421,000
08/27/2012 13.52 13.74 13.45 13.72 1,833,290
08/24/2012 13.5 13.58 13.34 13.53 860,450
08/23/2012 13.65 13.7 13.46 13.53 1,231,714
08/22/2012 13.66 13.7195 13.48 13.6 1,741,541
08/21/2012 13.64 13.91 13.64 13.66 2,630,006
08/20/2012 13.57 13.78 13.4 13.66 2,255,283
08/17/2012 13.66 13.82 13.49 13.65 2,662,505
08/16/2012 13.59 13.89 13.44 13.72 2,179,307
08/15/2012 13.49 13.645 13.43 13.6 1,268,206
08/14/2012 13.46 13.84 13.44 13.57 3,625,142
08/13/2012 13.6 13.62 13.36 13.4 3,202,957
08/10/2012 13.95 13.95 13.6316 13.74 1,172,954
08/09/2012 13.69 13.97 13.64 13.93 1,820,231
08/08/2012 13.66 13.88 13.62 13.73 1,325,733
08/07/2012 13.8 14.02 13.6 13.7 4,091,604
08/06/2012 13.99 14.02 13.68 13.76 1,856,301
08/03/2012 13.83 13.98 13.68 13.9 2,802,588
08/02/2012 13.63 13.83 13.3162 13.7 2,004,668
08/01/2012 13.84 13.93 13.67 13.75 1,850,259
07/31/2012 14.12 14.12 13.76 13.85 2,248,338
07/30/2012 13.92 14.115 13.855 13.96 1,508,786
07/27/2012 14.11 14.18 13.8 13.94 5,421,415
07/26/2012 14 14.08 13.79 13.95 3,244,760
07/25/2012 13.95 13.97 13.71 13.81 2,871,190
07/24/2012 13.6 14 13.5 13.91 6,454,577
07/23/2012 12.91 13.71 12.83 13.61 7,392,965
07/20/2012 12.99 13.43 12.93 13.15 3,946,805
07/19/2012 13 13.41 12.91 12.99 4,622,421
07/18/2012 12.8 12.9 12.75 12.9 1,391,828
07/17/2012 12.87 12.9 12.69 12.83 1,892,749
07/16/2012 12.83 12.95 12.75 12.82 1,718,747
07/13/2012 12.61 12.9 12.59 12.86 1,286,387
07/12/2012 12.59 12.73 12.5 12.62 2,563,509
07/11/2012 12.86 12.88 12.67 12.75 3,108,655
07/10/2012 12.99 13.07 12.78 12.83 2,544,040
07/09/2012 13.05 13.09 12.91 12.98 3,029,259
07/06/2012 13.15 13.21 13.03 13.1 1,005,376
07/05/2012 13.48 13.5 13.2 13.22 2,505,403
07/03/2012 13.33 13.44 13.28 13.39 916,801
07/02/2012 13.08 13.35 12.9909 13.33 2,025,004
06/29/2012 12.77 13.08 12.58 13.07 11,315,540
06/28/2012 12.31 12.57 12.2537 12.57 2,461,306
06/27/2012 12.37 12.56 12.29 12.5 1,379,667
06/26/2012 12.02 12.43 12 12.38 2,464,982
06/25/2012 11.91 12.05 11.76 12.02 2,638,663
06/22/2012 12.1 12.25 11.97 12 1,862,678
06/21/2012 12.1 12.37 11.99 12.1 2,139,934
06/20/2012 12.45 12.51 12.25 12.3 2,506,276
06/19/2012 12.33 12.67 12.33 12.44 2,495,703
06/18/2012 12.43 12.48 12.22 12.3 5,526,564
06/15/2012 12.38 12.62 12.3 12.54 3,504,005
06/14/2012 12.31 12.35 12.1 12.29 1,621,705
06/13/2012 12.26 12.445 12.238 12.32 2,403,381
06/12/2012 12.3 12.4 12.01 12.39 2,698,159
06/11/2012 12.35 12.45 11.99 12 1,691,912
06/08/2012 12.25 12.27 11.98 12.22 2,020,645
06/07/2012 12.69 12.71 12.22 12.28 3,278,143
06/06/2012 12.26 12.53 12.16 12.5 3,642,440
06/05/2012 11.82 12.09 11.82 12.08 1,375,014
06/04/2012 11.83 11.96 11.66 11.81 2,195,813
06/01/2012 11.82 11.91 11.56 11.88 5,928,740
05/31/2012 12.34 12.35 12.01 12.04 4,504,638
05/30/2012 12.39 12.52 12.25 12.34 3,237,158
05/29/2012 12.37 12.6 12.37 12.57 2,824,887
05/25/2012 12.06 12.29 11.9575 12.26 2,458,133
05/24/2012 12.08 12.28 11.87 12.01 2,177,959
05/23/2012 12.1 12.1 11.72 12.05 4,002,115
05/22/2012 11.6 12.2 11.6 11.99 6,296,406
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.