BX: The Blackstone Group L.P.

As of Friday, July 31st, 2026

$ 127.75

-0.32 -0.25%

Open: 127.78
High: 129.09
Low: 127.19
Volume: 4,896,129
Previous Close on Thursday, July 30th, 2026

$ 128.07

-1.33 -1.03%

Open: 131.20
High: 131.20
Low: 125.72
Volume: 5,739,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 127.78 129.09 127.19 127.75 4,896,129 -0.32 -0.25
2026-07-30 131.20 131.20 125.72 128.07 5,739,282 -1.33 -1.03
2026-07-29 132.91 133.49 127.75 129.40 5,900,781 -4.50 -3.36
2026-07-28 132.27 134.02 130.40 133.90 6,245,248 +1.30 +0.98
2026-07-27 132.00 135.44 130.41 132.60 6,213,704 +2.60 +2.00
2026-07-24 125.20 130.00 124.25 130.00 6,222,299 +5.50 +4.42
2026-07-23 121.45 126.51 119.88 124.50 7,290,941 +1.68 +1.37
2026-07-22 123.77 125.34 122.25 122.82 3,924,484 -1.33 -1.07
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 135.44
On 2026-07-27		 125.72
On 2026-07-30		 -2.25 -1.73 135.44
On 2026-07-27		 125.72
On 2026-07-30		 -7.18 130.34
10D 135.44
On 2026-07-27		 119.88
On 2026-07-23		 0.84 0.66 135.44
On 2026-07-27		 125.72
On 2026-07-30		 -7.18 127.68
20D 135.44
On 2026-07-27		 116.80
On 2026-07-08		 4.97 4.05 131.00
On 2026-07-17		 119.88
On 2026-07-23		 -8.49 125.73
WTD 135.44
On 2026-07-27		 125.72
On 2026-07-30		 -2.25 -1.73 135.44
On 2026-07-27		 125.72
On 2026-07-30		 -7.18 130.34
MTD 135.44
On 2026-07-27		 116.80
On 2026-07-08		 10.08 8.57 131.00
On 2026-07-17		 119.88
On 2026-07-23		 -8.49 125.31
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
HPP

Hudson Pacific Properties Inc.

13.77 -0.35 -2.48 508,382
BX

The Blackstone Group L.P.

127.75 -0.32 -0.25 4,896,129