UK markets closed

The Blackstone Group L.P. (BX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.77+0.87 (+0.92%)
As of 12:57PM EST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202394.2795.8894.1395.7795.771,089,190
30 Jan 202394.5396.9694.5394.9094.905,401,900
27 Jan 202393.6096.2092.9595.8695.864,798,400
26 Jan 202390.3993.8490.1393.8193.816,988,700
25 Jan 202386.6189.0285.5988.8688.863,663,600
24 Jan 202389.0090.2487.2688.2288.224,567,100
23 Jan 202385.4088.3585.4087.8387.835,309,200
20 Jan 202381.7285.0380.9085.0185.014,187,700
19 Jan 202382.1582.6280.0880.5280.525,603,600
18 Jan 202386.2387.6783.9383.9983.994,980,300
17 Jan 202385.2386.6185.0185.8885.882,937,100
13 Jan 202383.7685.8583.3585.0485.043,683,200
12 Jan 202383.7885.0682.2685.0685.064,607,800
11 Jan 202382.6883.4181.5783.0783.075,295,400
10 Jan 202380.0181.3679.7280.5380.533,490,500
09 Jan 202380.4381.8879.6380.5880.584,242,900
06 Jan 202377.5879.7776.3279.2279.224,853,100
05 Jan 202377.1677.7676.2276.5976.593,821,100
04 Jan 202377.1978.3275.8578.0178.014,175,700
03 Jan 202376.8077.9774.0476.1376.139,366,800
30 Dec 202273.5874.7573.0774.1974.193,905,900
29 Dec 202272.6574.7972.5974.7574.753,148,800
28 Dec 202273.4474.3471.7272.1672.163,885,800
27 Dec 202274.6575.3173.3473.6873.682,773,000
23 Dec 202274.3375.9773.8474.9174.912,977,100
22 Dec 202274.5074.9673.0174.3474.343,546,100
21 Dec 202274.1075.8773.8875.8475.844,386,200
20 Dec 202272.6574.4972.2473.0973.096,076,000
19 Dec 202274.9375.8372.8473.4873.484,880,600
16 Dec 202276.5477.1073.7675.3975.3913,108,300
15 Dec 202279.3080.4276.9577.4077.406,910,200
14 Dec 202282.9984.3579.8880.6080.605,051,700
13 Dec 202287.5788.1581.4583.4483.4412,645,000
12 Dec 202277.6682.5077.3082.4782.477,352,500
09 Dec 202278.5879.9078.0378.4878.484,589,000
08 Dec 202278.2180.4078.0379.0579.057,577,900
07 Dec 202278.0079.4077.1577.6477.649,357,600
06 Dec 202281.8182.4078.6378.7378.7311,687,800
05 Dec 202283.3284.9580.5781.9781.978,933,600
02 Dec 202281.9085.4680.4485.1685.1613,587,600
01 Dec 202287.9188.5282.4085.0485.0415,508,100
30 Nov 202288.7091.5386.3191.5391.536,910,900
29 Nov 202288.5089.0887.5488.2188.213,420,800
28 Nov 202288.2589.9987.7088.1088.103,608,700
25 Nov 202288.2790.3788.0490.0090.001,452,100
23 Nov 202287.5789.7086.3488.5288.524,510,700
22 Nov 202286.1288.4485.1087.8087.806,872,200
21 Nov 202290.0691.6889.2589.8589.852,953,300
18 Nov 202292.0392.7889.9791.6891.683,176,000
17 Nov 202292.4292.4289.4590.5190.515,243,100
16 Nov 202296.9997.2492.8494.0494.044,457,500
15 Nov 2022105.41107.4196.2197.6197.617,166,200
14 Nov 2022106.45107.34101.41101.41101.415,384,400
11 Nov 2022103.80109.99103.67108.77108.778,565,500
10 Nov 202295.90103.5895.90103.52103.529,664,700
09 Nov 202291.6892.5589.7189.9989.992,461,300
08 Nov 202292.2794.2190.8792.9592.952,988,900
07 Nov 202290.8393.4089.8992.1892.182,870,600
04 Nov 202289.7691.7488.8290.0490.043,411,500
03 Nov 202290.4290.5887.5188.0388.034,766,000
02 Nov 202292.1095.5590.7892.3592.356,420,800
01 Nov 202293.3794.4690.8492.9492.943,675,500
31 Oct 202292.2293.0791.1391.1491.143,515,400
28 Oct 202290.5294.3888.3993.1893.185,431,800
28 Oct 20220.9 Dividend
27 Oct 202294.0095.2692.6893.4592.554,348,600
26 Oct 202290.5194.1190.1692.7491.854,396,000
25 Oct 202286.3091.6086.2691.5590.675,260,100
24 Oct 202285.5286.6682.7986.2785.444,166,700
21 Oct 202284.2085.7082.6085.4384.615,198,100
20 Oct 202288.0488.3482.9584.0483.237,805,500
19 Oct 202289.8790.0586.8587.7486.894,109,900
18 Oct 202291.0693.1388.7190.1289.254,703,800
17 Oct 202286.1688.4286.1388.2387.383,717,200
14 Oct 202286.8688.4083.8984.1283.312,900,300
13 Oct 202281.1886.8579.5586.3185.485,388,700
12 Oct 202283.5386.2383.0385.5484.723,774,800
11 Oct 202284.9285.5982.0683.4482.645,430,400
10 Oct 202287.1687.9185.1285.5084.682,798,800
07 Oct 202289.4889.9785.8186.3885.554,453,500
06 Oct 202291.6393.4091.2191.6190.732,753,000
05 Oct 202291.1792.7190.2292.0491.153,505,100
04 Oct 202288.9093.5488.7393.5292.625,885,600
03 Oct 202285.0887.0084.3886.4985.663,177,500
30 Sept 202284.5585.6083.0083.7082.894,828,400
29 Sept 202284.3585.1483.2284.4683.654,411,800
28 Sept 202282.6186.3581.6686.0185.186,560,900
27 Sept 202284.9986.1781.8381.9581.166,076,900
26 Sept 202283.0784.9782.7383.1682.364,251,900
23 Sept 202283.7384.1782.2283.5082.706,475,200
22 Sept 202288.0388.7584.1185.4084.587,492,800
21 Sept 202291.9394.0088.7388.7787.923,698,200
20 Sept 202294.0094.7289.5290.9490.064,239,000
19 Sept 202290.8895.1590.5495.1594.233,103,900
16 Sept 202292.7092.7090.7192.1891.295,800,300
15 Sept 202294.7595.9092.5294.7093.792,471,100
14 Sept 202294.9896.0193.9095.3694.442,670,500
13 Sept 202296.7696.7893.6294.3793.465,168,500
12 Sept 2022100.50102.40100.00100.8299.852,292,700
09 Sept 202297.56100.0497.2799.6798.712,309,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...