The Blackstone Group L.P. Common Units Representing Limited Partnership Interests Historical Stock Prices

BX 
$27.44
*  
0.34
1.22%
Get BX Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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 27.67 27.758 27.05 27.44 3,367,628
04/29/2016 27.74 27.758 27.05 27.44 3,346,861
04/28/2016 28.37 28.6 27.67 27.78 3,508,370
04/27/2016 28.8 29.02 28.54 28.84 3,129,800
04/26/2016 28.4 28.9311 28.378 28.67 3,040,268
04/25/2016 28.4 28.44 28.04 28.29 2,356,784
04/22/2016 27.95 28.85 27.9 28.45 2,942,692
04/21/2016 29.35 29.46 28.1 28.23 5,898,705
04/20/2016 29.44 29.6 29.09 29.44 3,821,002
04/19/2016 29.21 29.51 29.09 29.39 3,794,215
04/18/2016 28.72 29.25 28.64 29.03 3,237,104
04/15/2016 28.92 29.36 28.63 28.78 2,815,532
04/14/2016 28.56 29.05 28.23 29.01 4,451,138
04/13/2016 27.44 28.67 27.415 28.59 5,403,398
04/12/2016 26.67 27.4 26.32 27.17 3,603,411
04/11/2016 26.77 27.025 26.53 26.53 3,184,741
04/08/2016 27.22 27.3399 26.43 26.67 4,438,933
04/07/2016 27.4 27.73 26.86 26.9 3,744,340
04/06/2016 27.4 27.69 27.01 27.59 2,593,924
04/05/2016 27.12 27.5 26.7794 27.34 2,497,048
04/04/2016 28.11 28.17 27.32 27.4 4,912,046
04/01/2016 27.8 28.22 27.43 28.13 3,155,977
03/31/2016 27.81 28.2238 27.79 28.05 2,137,850
03/30/2016 27.94 28.19 27.69 27.94 3,870,394
03/29/2016 26.2 27.67 25.99 27.58 5,571,248
03/28/2016 26.55 26.59 26.17 26.31 3,445,208
03/24/2016 26.6 26.62 25.93 26.45 4,454,997
03/23/2016 27.71 27.88 26.83 26.96 4,050,205
03/22/2016 27.73 27.99 27.56 27.8 2,704,431
03/21/2016 27.83 28.1767 27.55 28.02 4,232,530
03/18/2016 28.43 28.67 27.78 27.99 4,211,334
03/17/2016 27.77 28.65 27.55 28.18 4,873,430
03/16/2016 27.01 28.09 26.94 27.77 4,017,007
03/15/2016 27.1 27.16 26.44 27.08 3,142,952
03/14/2016 27.62 27.68 27.14 27.31 3,870,252
03/11/2016 27.85 27.89 27.145 27.52 5,327,190
03/10/2016 27.85 27.93 26.75 27.37 4,859,891
03/09/2016 28.45 28.7 27.42 27.62 5,965,137
03/08/2016 28.79 28.988 28.08 28.25 6,370,927
03/07/2016 28.7 29.19 28.421 29.06 4,751,532
03/04/2016 28.7 29.34 28.39 29.07 6,518,468
03/03/2016 28.01 28.59 27.52 28.54 5,671,000
03/02/2016 27.21 28.2 26.6705 28.08 6,617,086
03/01/2016 26.44 27.75 26.4 27.05 6,997,640
02/29/2016 25.6 26.3 25.24 25.97 4,988,454
02/26/2016 25.75 26.32 25.58 25.61 5,221,472
02/25/2016 25.77 25.93 25.05 25.48 6,342,578
02/24/2016 25.26 25.89 24.67 25.73 4,546,967
02/23/2016 26.5 26.7 25.3 25.74 4,459,573
02/22/2016 26.37 26.99 26.2556 26.67 5,095,946
02/19/2016 26.08 26.31 25.61 25.87 4,284,937
02/18/2016 26.89 26.89 26.1556 26.47 4,276,745
02/17/2016 26.27 26.97 25.97 26.63 7,113,718
02/16/2016 25.53 25.97 24.49 25.97 6,749,365
02/12/2016 23.56 24.68 22.6735 24.63 9,890,521
02/11/2016 23.55 24.54 22.61 23.02 10,440,190
02/10/2016 24.92 25.35 24.5 24.5 5,758,136
02/09/2016 23.72 25.12 23.6 24.46 4,997,887
02/08/2016 25.69 25.74 23.71 24.44 10,848,720
02/05/2016 26.24 27.18 26.08 26.47 5,858,577
02/04/2016 25.86 27.33 25.73 26.35 7,623,585
02/03/2016 26.62 27 24.93 26.47 8,299,588
02/02/2016 26.89 27.25 26.06 26.38 8,921,345
02/01/2016 26.2 27.62 25.6 27.37 7,987,221
01/29/2016 25.27 26.49 25.25 26.27 7,163,370
01/28/2016 25.07 25.8593 24.07 25.12 7,759,304
01/27/2016 26.25 26.46 24.98 25.6 4,907,169
01/26/2016 25.04 26.56 24.93 26.29 7,424,931
01/25/2016 26.03 26.05 25 25.03 5,609,992
01/22/2016 25.06 26.22 25.01 26.21 7,948,681
01/21/2016 23.95 25.04 23.92 24.16 6,641,137
01/20/2016 23.03 24.21 22.31 23.75 9,143,568
01/19/2016 24.88 25.13 23.52 24.01 6,298,990
01/15/2016 24.4 24.94 23.85 24.56 10,830,670
01/14/2016 24.5 25.855 23.271 25.64 9,436,245
01/13/2016 25.39 25.86 24.21 24.45 6,757,244
01/12/2016 24.98 25.37 24.52 25.17 7,049,749
01/11/2016 25.89 25.93 24.411 24.65 10,714,980
01/08/2016 26.61 26.81 25.46 25.5 6,493,934
01/07/2016 26.68 27.105 26.32 26.38 7,006,342
01/06/2016 27.52 27.53 26.95 27.29 7,950,602
01/05/2016 29.04 29.05 27.92 28.14 6,047,535
01/04/2016 28.63 29.15 28.27 28.95 6,909,029
12/31/2015 29.35 29.6 28.945 29.24 5,599,853
12/30/2015 30 30.19 29.56 29.71 3,789,520
12/29/2015 30.53 30.62 29.5 30.17 5,342,935
12/28/2015 30.52 30.63 30.1162 30.41 2,730,108
12/24/2015 30.7 30.92 30.435 30.67 1,605,684
12/23/2015 30.23 30.86 30.0228 30.86 3,259,734
12/22/2015 30.18 30.27 29.64 30.08 6,314,605
12/21/2015 29.96 30.62 29.87 30.11 4,999,741
12/18/2015 30.36 30.42 29.34 29.6 9,240,699
12/17/2015 30 30.8699 29.98 30.57 7,234,006
12/16/2015 29.2 29.85 28.63 29.8 6,038,248
12/15/2015 28.09 29.37 28.05 28.96 4,707,680
12/14/2015 28.82 28.949 26.82 27.8 10,890,590
12/11/2015 30 30.02 28.5 28.82 8,308,192
12/10/2015 30.48 30.7102 30.24 30.41 3,675,923
12/09/2015 31.14 31.4 30.195 30.52 5,729,843
12/08/2015 29.82 30.07 29.2 29.99 6,478,629
12/07/2015 30.42 30.49 30 30.41 4,332,863
12/04/2015 30.49 30.73 30.22 30.65 3,532,441
12/03/2015 30.63 31.16 29.98 30.4 5,849,498
12/02/2015 31.67 31.76 30.25 30.64 5,676,066
12/01/2015 31.45 31.87 31.29 31.71 3,652,354
11/30/2015 31.11 31.25 30.6 31.23 2,949,073
11/27/2015 31.1 31.18 30.6302 31 1,447,377
11/25/2015 30.67 31.19 30.42 31.08 3,229,651
11/24/2015 30.75 30.911 30.5 30.67 3,960,801
11/23/2015 31.09 31.33 30.57 31.01 3,539,994
11/20/2015 31.53 31.59 30.68 31.18 4,742,027
11/19/2015 31.75 32.07 31.32 31.44 3,341,905
11/18/2015 30.95 31.6 30.9 31.59 3,643,570
11/17/2015 31.55 31.7 30.79 30.87 4,940,874
11/16/2015 30.54 31.5 30.39 31.38 3,559,261
11/13/2015 31 31.17 30.37 30.61 4,121,328
11/12/2015 31.22 31.75 30.92 31.09 3,133,090
11/11/2015 32.38 32.43 31.36 31.55 3,875,582
11/10/2015 32 32.26 31.15 32.25 4,394,930
11/09/2015 32.65 32.75 31.54 32.05 5,426,669
11/06/2015 33.61 33.68 32.57 32.88 5,187,589
11/05/2015 33.91 34.34 33.06 33.52 4,354,031
11/04/2015 34.48 34.71 33.46 33.75 5,355,436
11/03/2015 34.15 34.65 33.82 34.59 4,173,232
11/02/2015 33.39 34.6 33.29 34.13 4,684,669
10/30/2015 33.84 34.19 32.89 33.06 3,962,336
10/29/2015 34.19 34.618 33.765 33.78 3,725,444
10/28/2015 33.92 34.5 32.935 34.5 5,402,057
10/27/2015 34.28 34.3 33.45 34.09 3,494,543
10/26/2015 34.43 34.57 34.21 34.42 3,931,666
10/23/2015 33.72 34.52 33.54 34.43 5,064,641
10/22/2015 33.41 33.99 33.21 33.34 3,782,617
10/21/2015 33.54 33.8765 33.32 33.62 3,758,907
10/20/2015 33.93 34.16 33.29 33.36 5,165,470
10/19/2015 34.19 34.4 33.73 33.93 4,116,530
10/16/2015 34.64 35 34.206 34.52 5,616,805
10/15/2015 33.58 34.85 33.22 34.05 6,639,773
10/14/2015 33.24 33.84 32.65 33.55 5,987,742
10/13/2015 33.3 34.195 33.16 33.19 3,047,208
10/12/2015 34.2 34.21 33.01 33.81 3,498,939
10/09/2015 34.11 34.65 33.91 34.12 3,673,785
10/08/2015 34.44 34.55 33.76 34.01 4,948,124
10/07/2015 34.03 35.24 33.94 34.7 6,693,765
10/06/2015 33.41 33.865 32.85 33.8 5,578,769
10/05/2015 31.9 33.62 31.8527 33.39 5,310,561
10/02/2015 30.99 32.15 30.54 31.5 7,414,900
10/01/2015 31.77 31.85 30.45 31.43 5,466,093
09/30/2015 30.6465 31.8503 29.9041 31.77 7,803,815
09/29/2015 30.9976 31.0979 29.4928 30.1649 7,868,862
09/28/2015 32.6227 32.7732 30.0947 30.9976 12,565,660
09/25/2015 33.355 33.9067 32.7029 32.9537 4,368,614
09/24/2015 33.0741 33.1544 31.8001 32.6829 6,229,379
09/23/2015 34.0371 34.1957 32.9838 33.5155 4,190,943
09/22/2015 33.8164 34.2572 33.5657 34.007 2,873,020
09/21/2015 34.6792 34.7694 33.8566 34.4083 3,281,005
09/18/2015 35.0804 35.1376 33.8465 34.2879 6,199,178
09/17/2015 34.8397 36.1538 34.3983 35.8529 4,642,604
09/16/2015 34.8296 35.0006 34.2277 34.8296 2,845,215
09/15/2015 34.1976 35.3212 34.0271 34.7995 4,226,542
09/14/2015 34.0873 34.298 33.4252 34.1174 2,291,042
09/11/2015 34.0271 34.4585 33.3349 34.1174 4,427,643
09/10/2015 34.5788 34.6891 33.7061 34.1475 5,316,391
09/09/2015 35.9632 36.1137 34.5889 34.6792 4,097,249
09/08/2015 34.6491 35.6021 34.0773 35.5218 5,853,262
09/04/2015 33.4051 33.8566 32.743 33.7763 3,788,758
09/03/2015 32.9738 34.9199 32.8033 33.5857 5,614,135
09/02/2015 33.2446 33.2647 32.2014 32.713 7,483,224
09/01/2015 33.5957 33.686 32.4221 32.5525 10,782,510
08/31/2015 35.6121 35.7325 34.0371 34.3581 6,318,636
08/28/2015 35.4115 36.0334 35.1205 35.7826 3,402,071
08/27/2015 35.7325 36.6554 35.0604 35.7224 7,347,117
08/26/2015 33.6559 34.6691 33.1154 34.4384 6,324,241
08/25/2015 35.903 36.1036 32.5023 32.5023 8,087,197
08/24/2015 30.7568 34.5086 28.6502 32.7932 10,621,840
08/21/2015 34.1074 34.308 33.1644 34.0572 12,152,090
08/20/2015 36.5751 36.6955 34.3782 34.619 9,405,776
08/19/2015 37.1168 37.3977 36.5651 36.866 4,834,683
08/18/2015 38.5814 38.6216 37.1168 37.3977 5,337,193
08/17/2015 38.7219 38.8423 38.1501 38.5513 3,148,041
08/14/2015 38.2604 38.9105 38.1411 38.772 2,682,895
08/13/2015 38.2203 38.5112 37.8692 38.2805 2,769,781
08/12/2015 37.5582 38.3206 36.2742 38.2203 6,036,523
08/11/2015 38.7219 39.0838 37.809 38.0397 4,337,454
08/10/2015 38.2404 39.384 38.1601 39.2536 3,341,760
08/07/2015 38.441 38.5813 37.0165 37.9495 4,997,993
08/06/2015 39.1532 39.4642 37.8893 38.5614 5,409,481
08/05/2015 39.8354 40.1765 38.9777 39.073 2,986,232
08/04/2015 38.9225 39.7451 38.7219 39.6147 2,786,592
08/03/2015 39.725 39.7351 38.6115 38.8623 3,191,302
07/31/2015 39.6147 39.8755 39.1583 39.3739 2,491,505
07/30/2015 39.6247 40.0661 39.2636 39.4141 2,637,517
07/29/2015 38.9827 39.5445 38.8122 39.4943 3,318,790
07/28/2015 38.5313 39.2335 38.5112 38.7319 4,568,554
07/27/2015 37.9394 38.5915 36.8761 38.2203 6,547,697
07/24/2015 39.8555 40.0761 37.8291 38.3808 9,004,801
07/23/2015 40.8787 40.9288 39.725 39.8555 5,803,107
07/22/2015 41.8417 42.0825 41.4404 41.631 3,233,650
07/21/2015 41.7615 42.0749 41.5809 41.9821 2,544,105
07/20/2015 41.8718 41.9922 41.4103 41.7314 3,710,697
07/17/2015 42.1627 42.2831 41.6611 41.7314 4,153,973
07/16/2015 41.5809 42.7345 40.5175 42.0925 8,301,675
07/15/2015 41.3201 41.5608 40.9991 41.4605 3,025,526
07/14/2015 41.1295 41.5006 40.9991 41.1997 3,412,320
07/13/2015 40.1263 41.0793 40.0862 41.0392 4,194,574
07/10/2015 40.0059 40.0059 39.2134 39.7351 3,746,453
07/09/2015 39.404 39.4642 38.9827 39.2134 3,556,309
07/08/2015 39.4141 39.6147 38.7018 38.7219 4,744,220
07/07/2015 40.7081 40.7248 38.6828 39.8956 7,373,020
07/06/2015 41.1194 41.3236 40.3973 40.5978 3,697,171
07/02/2015 41.0893 41.4505 40.8686 41.4505 2,420,313
07/01/2015 41.631 41.7314 40.8486 41.0492 3,404,608
06/30/2015 41.2498 41.2699 40.5075 40.9991 3,268,140
06/29/2015 40.6881 41.357 40.4573 40.7683 4,685,643
06/26/2015 41.2097 41.6411 40.7784 41.631 3,159,248
06/25/2015 41.631 41.8016 40.658 41.2097 4,917,938
06/24/2015 42.2028 42.2731 41.0592 41.5107 5,812,642
06/23/2015 42.3232 42.4637 42.0323 42.2731 2,655,873
06/22/2015 42.7044 42.7445 42.253 42.3032 3,055,347
06/19/2015 42.1627 42.6141 42.0323 42.5239 2,742,676
06/18/2015 42.0423 42.574 42.0223 42.1326 3,681,560
06/17/2015 42.2329 42.4336 41.9521 42.0122 2,807,136
06/16/2015 42.3032 42.4637 41.9766 42.1126 2,323,718
06/15/2015 42.3834 42.5028 41.8467 42.3734 4,281,762
06/12/2015 42.4837 42.6743 42.1427 42.6342 2,582,110
06/11/2015 42.3433 42.8549 42.2931 42.5539 3,244,419
06/10/2015 41.5006 42.564 41.3803 42.1427 3,670,226
06/09/2015 41.9821 41.9862 40.6379 41.3201 7,014,135
06/08/2015 42.5339 42.724 41.7815 42.0323 4,876,454
06/05/2015 43.1358 43.2817 42.3834 42.5339 4,532,535
06/04/2015 43.4969 43.6574 43.0355 43.1558 5,162,732
06/03/2015 43.8881 44.1891 43.5872 43.6775 4,400,260
06/02/2015 43.537 43.6374 43.1257 43.4769 4,590,635
06/01/2015 44.149 44.169 43.4167 43.6374 3,879,880
05/29/2015 43.7979 44.0587 43.3364 43.9383 2,952,953
05/28/2015 43.5972 43.7878 43.2863 43.7678 2,203,621
05/27/2015 43.2762 43.6173 43.196 43.5872 3,259,166
05/26/2015 43.6173 43.6374 43.1458 43.3163 3,642,678
05/22/2015 43.7477 43.7577 43.196 43.5571 3,603,906
05/21/2015 43.8881 43.9885 43.4668 43.7076 3,205,612
05/20/2015 44.0286 44.1189 43.7176 43.8982 2,574,686
05/19/2015 44.3998 44.5703 43.6975 43.7778 4,646,798
05/18/2015 43.5671 44.2894 43.4367 44.0988 4,274,934
05/15/2015 43.2361 43.5872 43.216 43.527 2,887,770
05/14/2015 42.9051 43.3364 42.8514 43.2261 3,293,553
05/13/2015 42.875 42.885 42.4436 42.7145 2,792,741
05/12/2015 42.8047 42.9051 42.4035 42.6743 3,141,904
05/11/2015 42.7847 43.0355 42.5539 42.8248 4,458,187
05/08/2015 42.9151 43.0656 42.6643 42.7345 4,083,666
05/07/2015 41.8317 42.8348 41.6912 42.3934 4,648,890
05/06/2015 42.7546 42.8549 41.7113 41.8818 4,375,001
05/05/2015 42.9452 43.1759 42.2731 42.4135 5,536,981
05/04/2015 42.9753 43.0355 42.3333 42.6844 7,161,310
05/01/2015 41.1997 41.8919 41.1395 41.8718 3,397,706
04/30/2015 41.611 41.8817 40.7784 41.0893 5,835,572
04/29/2015 41.8016 42.5539 41.4705 41.9019 4,488,141
*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?