Quantcast

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

BX 
$33.11
*  
0.47
1.44%
Get BX Alerts
*Delayed - data as of Jan. 18, 2019 11:31 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 17-OCT-2018 TO 17-JAN-2019

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.
11:31 33.01 33.29 32.91 33.11 1,315,554
01/17/2019 32.42 33.07 32.38 32.64 2,815,532
01/16/2019 32.56 33.32 32.5 32.58 5,407,949
01/15/2019 32.2 32.58 31.99 32.23 2,821,286
01/14/2019 31.56 32.2719 31.465 31.98 7,823,031
01/11/2019 31.59 32.28 31.32 31.97 5,713,894
01/10/2019 31.5 31.885 31.36 31.73 2,470,892
01/09/2019 31.55 32.19 31.28 31.74 4,152,772
01/08/2019 31.57 31.8701 30.98 31.4 4,062,729
01/07/2019 30.45 31.42 29.87 31.13 6,070,780
01/04/2019 29.91 30.55 29.81 30.23 5,863,833
01/03/2019 29.87 30.115 29.1 29.23 6,652,791
01/02/2019 29.27 30.29 28.51 30.07 3,729,539
12/31/2018 30.3 30.675 29.3287 29.81 4,622,806
12/28/2018 30.44 31.0925 30.01 30.09 4,441,232
12/27/2018 30.2 30.47 29.31 30.46 4,962,193
12/26/2018 29.2 30.67 28.83 30.64 7,439,405
12/24/2018 28.21 29.66 28.07 28.98 5,886,979
12/21/2018 27.89 29 27.88 28.51 11,733,630
12/20/2018 27.51 27.92 26.88 27.71 16,635,950
12/19/2018 28.79 29.0932 27.6 27.6 8,891,245
12/18/2018 29 29.42 28.62 28.7 7,191,703
12/17/2018 29.53 29.73 28.64 28.8 11,836,730
12/14/2018 30 30.48 29.6 29.76 9,133,276
12/13/2018 30.5 30.71 30.11 30.4 8,033,438
12/12/2018 30.88 31.13 30.5 30.5 8,197,321
12/11/2018 31.15 31.6968 30.05 30.52 5,125,681
12/10/2018 31.17 31.19 29.29 30.49 14,096,790
12/07/2018 32.16 32.73 31.25 31.42 5,195,230
12/06/2018 32.38 32.38 30.92 32.1 11,693,760
12/04/2018 34.72 34.85 32.5 32.71 6,679,194
12/03/2018 34.62 35.39 34.25 34.85 11,070,230
11/30/2018 33.72 34.02 33.59 33.73 3,320,540
11/29/2018 33.94 34.17 33.4 33.75 5,609,906
11/28/2018 34.15 34.24 33.28 34.1 7,185,554
11/27/2018 34.15 34.22 33.53 33.82 2,794,050
11/26/2018 33.87 34.97 33.6332 34.37 6,845,484
11/23/2018 32.17 33.555 32.16 33.18 1,886,292
11/21/2018 31.48 32.58 31.42 32.43 3,933,391
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
*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