BX: The Blackstone Group L.P.

As of Monday, December 15th, 2025

$ 151.18

-- 0 0%

Open: 151.18
High: 151.18
Low: 151.18
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 151.18

-2.93 -1.90%

Open: 154.52
High: 155.20
Low: 149.13
Volume: 4,757,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 154.52 155.20 149.13 151.18 4,757,878 -2.93 -1.90
2025-12-11 155.20 156.22 151.39 154.11 3,896,946 -2.49 -1.59
2025-12-10 156.04 157.30 150.94 156.60 5,043,246 +0.58 +0.37
2025-12-09 151.77 157.89 151.52 156.02 6,430,916 +4.65 +3.07
2025-12-08 152.35 152.35 150.71 151.37 2,925,198 -0.78 -0.51
2025-12-05 150.87 153.82 150.35 152.15 2,821,783 +0.76 +0.50
2025-12-04 151.97 152.92 150.24 151.39 3,463,661 -0.13 -0.09
2025-12-03 147.16 151.82 146.40 151.52 3,454,605 +4.78 +3.26
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 157.89
On 2025-12-09		 149.13
On 2025-12-12		 -0.97 -0.64 157.89
On 2025-12-09		 149.13
On 2025-12-12		 -5.55 153.86
10D 157.89
On 2025-12-09		 143.21
On 2025-12-01		 4.76 3.25 157.89
On 2025-12-09		 149.13
On 2025-12-12		 -5.55 151.74
20D 157.89
On 2025-12-09		 135.44
On 2025-11-19		 11.65 8.35 157.89
On 2025-12-09		 149.13
On 2025-12-12		 -5.55 146.49
WTD 157.89
On 2025-12-09		 149.13
On 2025-12-12		 -0.97 -0.64 157.89
On 2025-12-09		 149.13
On 2025-12-12		 -5.55 153.86
MTD 157.89
On 2025-12-09		 143.21
On 2025-12-01		 4.76 3.25 157.89
On 2025-12-09		 149.13
On 2025-12-12		 -5.55 151.74
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.99 +4.18 +1.39 1,304,328
KO

The Coca-Cola Company

71.15 +0.63 +0.89 4,494,874
PFE

Pfizer Inc.

26.28 +0.43 +1.64 13,195,914
VZ

Verizon Communications Inc.

41.15 +0.26 +0.62 4,755,019
VIX

CBOE Volatility Index

16.87 +1.13 +7.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,425.64 -32.41 -0.07 124,117,655
DJTA

Dow Jones Transportation Average

17,414.80 -89.77 -0.51 28,406,572
SPX

S&P 500 Index

6,818.87 -8.54 -0.13
OEX

S&P 100 Index

3,406.78 -8.43 -0.25
NDX

NASDAQ 100 Index

25,103.92 -92.81 -0.37
NYA

NYSE Composite Index

22,049.26 +44.91 +0.20
XAX

NYSE AMEX Composite Index

7,065.16 -118.16 -1.64
RUI

RUSSELL 1000 Index

3,722.04 -5.88 -0.16
RUT

Russell 2000 Index

2,540.84 -10.62 -0.42
RUA

Russell 3000 Index

3,876.01 -6.56 -0.17
VIX

CBOE Volatility Index

16.87 +1.13 +7.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 +0.45 +2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.89 +0.64 +3.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,757.84 -31.83 -0.27
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

41.17 0.00 0.00
BX

The Blackstone Group L.P.

151.18 0.00 0.00