The Blackstone Group L.P. Historical Stock Prices

BX 
$32.45
*  
1.80
5.26%
Get BX Alerts
*Delayed - data as of Sep. 1, 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: 1 Year, From 01-SEP-2014 TO 01-SEP-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  33.49  33.58  32.32  32.45 10,784,992
09/01/2015 33.49 33.58 32.32 32.45 10,782,510
08/31/2015 35.5 35.62 33.93 34.25 6,318,636
08/28/2015 35.3 35.92 35.01 35.67 3,402,071
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
05/26/2015 43.48 43.5 43.01 43.18 3,642,678
05/22/2015 43.61 43.62 43.06 43.42 3,603,906
05/21/2015 43.75 43.85 43.33 43.57 3,205,612
05/20/2015 43.89 43.98 43.58 43.76 2,574,686
05/19/2015 44.26 44.43 43.56 43.64 4,646,798
05/18/2015 43.43 44.15 43.3 43.96 4,274,934
05/15/2015 43.1 43.45 43.08 43.39 2,887,770
05/14/2015 42.77 43.2 42.7165 43.09 3,293,553
05/13/2015 42.74 42.75 42.31 42.58 2,792,741
05/12/2015 42.67 42.77 42.27 42.54 3,141,904
05/11/2015 42.65 42.9 42.42 42.69 4,458,187
05/08/2015 42.78 42.93 42.53 42.6 4,083,666
05/07/2015 41.7 42.7 41.56 42.26 4,648,890
05/06/2015 42.62 42.72 41.58 41.75 4,375,001
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
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
*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?