BX: The Blackstone Group L.P.

As of Friday, May 17th, 2024

$ 125.67

-2.21 -1.73%

Open: 128.60
High: 128.62
Low: 124.53
Volume: 3,949,614
Previous Close on Thursday, May 16th, 2024

$ 127.88

-3.43 -2.61%

Open: 130.50
High: 130.84
Low: 127.77
Volume: 4,165,994

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 128.60 128.62 124.53 125.67 3,949,614 -2.21 -1.73
2024-05-16 130.50 130.84 127.77 127.88 4,165,994 -3.43 -2.61
2024-05-15 127.34 131.34 126.53 131.31 4,423,754 +5.34 +4.24
2024-05-14 122.69 126.14 122.69 125.97 2,828,178 +3.84 +3.14
2024-05-13 124.83 124.83 122.04 122.13 1,811,815 -1.91 -1.54
2024-05-10 124.33 124.33 120.00 124.04 2,517,701 +1.01 +0.82
2024-05-09 119.56 123.48 118.81 123.03 5,866,247 +3.23 +2.70
2024-05-08 120.15 120.50 118.69 119.80 2,902,972 -1.70 -1.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 131.34
On 2024-05-15		 122.04
On 2024-05-13		 1.63 1.31 131.34
On 2024-05-15		 124.53
On 2024-05-17		 -5.19 126.59
10D 131.34
On 2024-05-15		 118.67
On 2024-05-06		 7.68 6.51 131.34
On 2024-05-15		 124.53
On 2024-05-17		 -5.19 124.25
20D 131.34
On 2024-05-15		 115.82
On 2024-05-01		 7.27 6.14 125.62
On 2024-04-23		 115.82
On 2024-05-01		 -7.80 122.51
WTD 131.34
On 2024-05-15		 122.04
On 2024-05-13		 1.63 1.31 131.34
On 2024-05-15		 124.53
On 2024-05-17		 -5.19 126.59
MTD 131.34
On 2024-05-15		 115.82
On 2024-05-01		 9.06 7.77 131.34
On 2024-05-15		 124.53
On 2024-05-17		 -5.19 122.85
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VGSH

Vanguard Short-Term Treasury ETF

57.83 -0.03 -0.05 883,999
BKI

Black Knight Inc.

75.76 0.00 0.00
LILA

Liberty Latin America Ltd.

8.75 +0.13 +1.45 341,439
PBR_A

Petróleo Brasileiro S.A. - Petrobras

14.30 -0.17 -1.17 7,394,899
BX

The Blackstone Group L.P.

125.67 -2.21 -1.73 3,949,614