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 35.57
  • Currency US$
  • Change -0.05
  • Percent Change -0.14 %
  • Volume 6,198,396
  • Tue Jul 22, 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: 35.57 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
Jul 22 35.89 35.49 35.80 35.57 6,198,396
Jul 21 35.78 35.13 35.72 35.62 10,122,933
Jul 18 35.70 34.51 34.79 35.70 12,144,494
Jul 17 35.01 34.01 34.61 34.14 10,824,226
Jul 16 34.09 33.46 33.64 33.98 7,472,292
Jul 15 33.50 32.96 32.96 33.40 6,582,019
Jul 14 32.90 32.48 32.50 32.80 5,916,176
Jul 11 32.35 31.92 32.28 32.27 4,619,996
Jul 10 32.56 31.39 32.45 32.26 6,028,133
Jul 9 33.00 32.50 32.86 32.85 3,352,275
Jul 8 33.25 32.65 33.25 32.73 3,922,715
Jul 7 33.74 33.16 33.71 33.28 3,358,118
Jul 3 34.08 33.38 34.05 33.79 2,358,113
Jul 2 34.24 33.52 33.64 33.84 4,019,945
Jul 1 34.00 33.48 33.62 33.58 3,753,857
Jun 30 33.54 33.21 33.46 33.44 2,246,223
Jun 27 33.52 33.08 33.11 33.46 1,594,760
Jun 26 33.21 32.65 32.71 33.18 2,186,136
Jun 25 32.97 32.51 32.65 32.68 2,115,857
Jun 24 33.51 32.56 33.33 32.67 3,614,237
Jun 23 33.64 33.05 33.39 33.30 2,348,060
Jun 20 33.83 33.30 33.70 33.39 4,368,761
Jun 19 33.94 33.50 33.75 33.62 2,856,683
Jun 18 33.69 32.82 33.25 33.60 3,701,782
Jun 17 33.27 32.77 33.00 33.23 2,126,823
Jun 16 33.28 32.68 33.28 33.00 3,351,429
Jun 13 33.70 32.87 33.49 33.28 2,955,222
Jun 12 34.09 33.15 34.00 33.54 4,646,363
Jun 11 33.98 33.35 33.45 33.94 3,325,130
Jun 10 33.69 32.91 33.40 33.64 3,403,625