The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Blackstone Group LP

  • BX
  • NYSE
  • Financial Services
  • Latest 29.76
  • Currency US$
  • Change -0.24
  • Percent Change -0.80 %
  • Volume 6,633,709
  • Thu Oct 30, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 29.76 Last Trade: Oct 30, 2014
Date High Low Open Close Volume
Oct 30 30.59 29.03 30.51 29.76 6,633,709
Oct 29 30.87 29.70 30.47 30.00 6,185,437
Oct 28 30.60 30.18 30.47 30.55 4,055,240
Oct 27 30.45 29.72 30.43 30.39 3,038,218
Oct 24 30.73 29.93 29.99 30.66 3,005,508
Oct 23 30.89 29.77 30.66 29.89 4,717,836
Oct 22 31.39 30.67 30.90 30.82 6,593,809
Oct 21 30.99 29.66 29.83 30.72 8,833,916
Oct 20 29.85 29.30 29.38 29.41 5,138,767
Oct 17 29.92 29.04 29.41 29.30 6,482,488
Oct 16 29.20 26.56 27.15 28.89 15,727,594
Oct 15 29.14 27.20 29.04 29.06 14,783,998
Oct 14 29.68 28.61 29.35 29.45 6,325,631
Oct 13 30.08 29.22 29.73 29.32 6,406,378
Oct 10 30.34 29.40 29.95 29.60 7,409,508
Oct 9 30.35 29.36 30.35 29.77 5,394,379
Oct 8 30.62 29.54 30.44 30.40 7,762,597
Oct 7 31.14 30.48 30.93 30.49 3,675,751
Oct 6 31.42 30.79 31.40 31.11 3,042,714
Oct 3 31.30 30.66 30.75 31.20 3,166,550
Oct 2 30.67 29.13 30.67 30.52 9,053,364
Oct 1 31.41 30.48 31.38 30.67 6,584,318
Sep 30 31.91 31.29 31.77 31.48 3,840,365
Sep 29 31.99 31.24 31.71 31.83 2,322,549
Sep 26 32.17 31.62 31.62 32.00 2,473,919
Sep 25 31.75 31.12 31.64 31.62 5,422,915
Sep 24 31.94 30.71 31.94 31.65 8,116,018
Sep 23 32.49 31.85 32.45 31.95 4,667,518
Sep 22 33.17 32.27 33.00 32.56 3,905,099
Sep 19 33.40 32.87 33.36 33.17 4,167,923
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.