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 32.88
  • Currency US$
  • Change -0.12
  • Percent Change -0.364 %
  • Volume 3,423,988
  • Wed Aug 20, 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: 32.88 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 33.10 32.67 32.84 32.88 3,423,988
Aug 19 33.31 32.90 33.07 33.00 3,066,116
Aug 18 33.60 32.97 33.35 33.04 3,572,706
Aug 15 33.72 32.80 33.59 33.21 3,230,928
Aug 14 33.59 33.37 33.47 33.54 2,126,770
Aug 13 33.61 32.86 33.38 33.42 3,214,908
Aug 12 33.95 33.04 33.93 33.22 3,278,309
Aug 11 33.90 33.36 33.45 33.71 8,199,777
Aug 8 33.04 32.33 32.69 32.98 2,528,502
Aug 7 33.01 32.42 32.85 32.63 5,566,342
Aug 6 32.86 32.13 32.26 32.62 3,444,124
Aug 5 33.07 32.20 32.81 32.45 4,435,443
Aug 4 33.00 32.42 32.77 32.81 3,260,390
Aug 1 33.19 32.15 32.68 32.42 4,591,403
Jul 31 33.68 32.56 33.61 32.68 7,640,710
Jul 30 34.60 33.63 34.48 34.02 4,694,666
Jul 29 34.56 33.85 34.56 34.19 3,542,944
Jul 28 34.61 33.55 34.47 34.34 5,669,203
Jul 25 34.99 34.32 34.87 34.47 4,342,525
Jul 24 35.49 34.81 35.49 35.01 5,807,683
Jul 23 36.08 35.52 35.57 36.02 5,129,611
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
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.