Quantcast

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

BX 
$36.2
*  
0.35
0.98%
Get BX Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading BX now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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 35.85 36.3301 35.80 36.20 4,551,620
08/17/2018 35.82 36.3301 35.8 36.2 4,551,620
08/16/2018 35.6 36.21 35.43 35.85 2,898,909
08/15/2018 35.45 35.75 35.29 35.41 2,154,482
08/14/2018 35.15 36.03 35.15 35.76 3,002,997
08/13/2018 35.36 35.5 34.77 34.99 2,337,030
08/10/2018 35.55 35.58 35.29 35.35 2,950,832
08/09/2018 35.99 36.39 35.6 35.77 2,325,503
08/08/2018 35.59 36.09 35.53 35.97 2,740,703
08/07/2018 35.31 35.91 35.31 35.56 2,630,584
08/06/2018 35.13 35.51 34.985 35.28 1,898,852
08/03/2018 34.81 35.06 34.81 35.01 1,794,989
08/02/2018 34.54 35 34.49 34.72 2,461,964
08/01/2018 34.85 35.14 34.43 34.78 4,557,282
07/31/2018 35.11 35.45 34.72 34.92 3,574,289
07/30/2018 35.35 35.57 34.86 34.96 2,567,049
07/27/2018 35.42 35.88 35.2 35.29 4,203,864
07/26/2018 36.12 36.43 35.92 36 3,925,890
07/25/2018 36.11 36.16 35.77 36.05 4,698,258
07/24/2018 36.34 36.45 35.9499 36.19 3,767,567
07/23/2018 36 36.19 35.8 35.99 2,121,628
07/20/2018 35.77 36.15 35.575 35.95 3,795,355
07/19/2018 36.52 36.52 35.19 35.64 5,083,525
07/18/2018 35.88 36.59 35.55 36.23 7,095,280
07/17/2018 35.19 35.91 35.11 35.71 3,791,722
07/16/2018 35.2 35.67 34.97 35.33 2,577,700
07/13/2018 35.02 35.59 34.9121 35.21 2,300,351
07/12/2018 34.86 35.1766 34.61 35.06 2,103,322
07/11/2018 34.66 34.94 34.31 34.63 2,469,619
07/10/2018 35.13 35.34 34.91 34.94 4,045,439
07/09/2018 35.64 35.94 34.7 35.11 5,482,826
07/06/2018 35 35.64 34.89 35.53 5,952,501
07/05/2018 34.27 35.31 34.25 35.13 8,595,150
07/03/2018 33.19 34.5 33.0821 34.25 4,634,192
07/02/2018 32 33.21 31.96 33.16 4,853,157
06/29/2018 31.97 32.56 31.815 32.17 3,404,150
06/28/2018 31.81 32 31.6 31.71 2,910,567
06/27/2018 31.95 32.2199 31.8 31.84 3,514,919
06/26/2018 32.14 32.78 31.53 31.78 7,466,781
06/25/2018 32.37 32.46 31.75 31.99 4,970,323
06/22/2018 32.59 32.76 32.36 32.54 5,236,428
06/21/2018 32.7 32.73 32.0364 32.44 4,989,556
06/20/2018 32.79 33.02 32.72 32.74 2,138,499
06/19/2018 32.55 32.8 32.3 32.73 3,055,236
06/18/2018 33.01 33.19 32.8625 33.04 2,407,287
06/15/2018 33.05 33.445 32.84 33.26 3,442,542
06/14/2018 33.33 33.54 33.13 33.3 5,561,428
06/13/2018 32.95 33.42 32.91 33.04 2,644,585
06/12/2018 33.06 33.35 32.82 32.82 3,270,454
06/11/2018 32.76 33.16 32.75 32.9 2,219,720
06/08/2018 32.69 32.899 32.54 32.75 1,554,704
06/07/2018 32.75 33.03 32.48 32.66 2,623,626
06/06/2018 32.46 32.79 32.3534 32.62 2,497,504
06/05/2018 32.45 32.59 32.18 32.42 2,891,300
06/04/2018 32.45 32.75 32.325 32.5 2,198,538
06/01/2018 32.08 32.49 32.06 32.34 2,832,098
05/31/2018 31.75 31.98 31.7 31.93 2,296,159
05/30/2018 31.6 32.01 31.54 31.73 2,570,457
05/29/2018 31.61 31.8 31.215 31.42 5,053,085
05/25/2018 31.8 32.08 31.52 31.92 2,894,001
05/24/2018 31.73 31.85 31.28 31.8 3,782,680
05/23/2018 31.75 32.07 31.5 31.79 6,059,177
05/22/2018 31.75 31.93 31.55 31.87 5,244,547
05/21/2018 31.34 31.94 31.34 31.68 3,360,767
05/18/2018 31.4 31.54 31.2079 31.29 1,741,704
05/17/2018 31.32 31.53 31.17 31.45 2,078,518
*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?

Smart Portfolio