Quantcast

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

BX 
$32.28
*  
1.29
4.16%
Get BX Alerts
*Delayed - data as of Nov. 21, 2018 10:34 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-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.
10:34 31.45 32.34 31.42 32.28 792,194
11/20/2018 31.06 31.46 30.8 30.99 6,263,419
11/19/2018 32.39 32.45 31.7 31.8 5,298,457
11/16/2018 32.16 32.589 31.68 32.46 4,136,243
11/15/2018 32.83 32.92 32.1 32.5 4,374,267
11/14/2018 33.57 34.19 32.76 32.92 2,586,442
11/13/2018 33.47 33.84 33.26 33.36 5,719,986
11/12/2018 33.85 34.14 32.98 33.19 3,716,043
11/09/2018 34.97 35.08 33.745 33.99 4,859,368
11/08/2018 34.9 35.775 34.64 35.35 3,258,666
11/07/2018 34.54 35.18 34.51 35.17 4,289,428
11/06/2018 33.85 34.92 33.83 34.28 5,355,663
11/05/2018 33.44 34.41 33.28 33.83 5,572,934
11/02/2018 33.75 33.96 33.19 33.2 4,253,347
11/01/2018 32.9 33.705 32.53 33.61 5,896,965
10/31/2018 32.41 32.97 32.17 32.36 6,008,158
10/30/2018 30.43 31.82 30.08 31.74 5,579,216
10/29/2018 32.22 32.6 30.29 30.43 9,581,207
10/26/2018 31.49 31.91 30.96 31.73 6,984,618
10/25/2018 32.4 32.88 31.62 32.74 9,293,515
10/24/2018 33.76 33.96 31.99 32 8,836,871
10/23/2018 33.89 33.89 32.725 33.78 6,907,202
10/22/2018 34.79 34.98 34.19 34.35 2,592,727
10/19/2018 35.15 35.4893 34.6 34.65 6,055,418
10/18/2018 36.48 36.48 34.69 35.3 7,670,003
10/17/2018 36.15 36.66 35.91 36.09 5,417,628
10/16/2018 35.59 36.18 35.54 36 3,556,730
10/15/2018 35.12 35.53 34.8098 35.15 4,386,649
10/12/2018 35.37 35.52 34.6 34.85 4,303,468
10/11/2018 34.7 35.86 34.315 34.59 7,429,451
10/10/2018 37.17 37.17 34.63 34.78 9,516,962
10/09/2018 37.06 37.48 36.8 37.16 2,790,089
10/08/2018 37.26 37.36 37.035 37.25 2,872,286
10/05/2018 37.67 37.89 36.94 37.34 6,609,439
10/04/2018 38.54 38.83 37.4134 37.69 6,737,750
10/03/2018 38.82 39.6 38.77 39.04 3,254,118
10/02/2018 38.7 38.92 38.4 38.5 3,428,427
10/01/2018 38.4 38.94 38.336 38.76 5,734,607
09/28/2018 38 38.13 37.9 38.08 1,391,814
09/27/2018 38.77 38.94 38 38.1 3,901,458
09/26/2018 38.93 39.07 38.4636 38.57 2,814,244
09/25/2018 39.99 40 38.88 39.04 4,471,789
09/24/2018 39.77 40.6 39.51 39.69 6,579,192
09/21/2018 38.5 39.85 38.19 39.49 9,660,742
09/20/2018 37.73 38.3 37.66 37.78 3,624,077
09/19/2018 37.8 38 37.44 37.5 2,554,311
09/18/2018 36.99 37.94 36.92 37.53 5,128,614
09/17/2018 36.96 37.245 36.84 37.1 3,383,971
09/14/2018 36.25 37 36.06 36.8 4,760,968
09/13/2018 35.8 36.235 35.8 35.94 1,957,684
09/12/2018 35.5 35.92 35.2099 35.8 2,163,268
09/11/2018 35.83 36.095 35.55 35.64 2,343,455
09/10/2018 35.42 36.005 35.34 35.9 2,354,565
09/07/2018 35.34 35.67 35.17 35.26 1,597,138
09/06/2018 36.44 36.57 34.86 35.46 7,281,698
09/05/2018 36.79 36.96 36.18 36.46 3,226,590
09/04/2018 36.8 37.02 36.71 36.91 1,374,700
08/31/2018 36.77 37.02 36.703 36.91 1,287,403
08/30/2018 36.81 37.03 36.6299 36.89 1,553,579
08/29/2018 36.69 37 36.31 36.92 1,925,952
08/28/2018 36.83 37.1465 36.625 36.72 1,681,512
08/27/2018 36.9 37.06 36.745 36.88 2,969,298
08/24/2018 36.52 36.79 36.5 36.7 2,421,070
08/23/2018 36.43 36.7327 36.28 36.3 2,444,987
08/22/2018 36.4 36.6 36.29 36.41 2,721,695
08/21/2018 36.9 37.17 36.38 36.49 3,278,404
08/20/2018 36.25 37.065 36.25 36.8 6,398,109
*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