BX: The Blackstone Group L.P.

As of Friday, January 30th, 2026

$ 142.42

-0.52 -0.36%

Open: 141.45
High: 143.06
Low: 140.11
Volume: 3,859,382
Previous Close on Thursday, January 29th, 2026

$ 142.94

-3.85 -2.62%

Open: 148.00
High: 149.65
Low: 141.02
Volume: 8,223,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 141.45 143.06 140.11 142.42 3,859,382 -0.52 -0.36
2026-01-29 148.00 149.65 141.02 142.94 8,223,878 -3.85 -2.62
2026-01-28 148.92 149.49 145.26 146.79 4,627,779 -1.62 -1.09
2026-01-27 150.97 151.39 148.04 148.41 2,929,979 -1.66 -1.11
2026-01-26 150.50 151.34 147.96 150.07 4,087,657 -0.41 -0.27
2026-01-23 154.47 154.65 149.35 150.48 4,118,825 -4.43 -2.86
2026-01-22 157.29 157.83 154.72 154.91 3,258,055 -1.06 -0.68
2026-01-21 155.59 157.89 154.81 155.97 4,150,833 +2.06 +1.34
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 151.39
On 2026-01-27		 140.11
On 2026-01-30		 -8.06 -5.36 151.39
On 2026-01-27		 140.11
On 2026-01-30		 -7.45 146.13
10D 165.14
On 2026-01-16		 140.11
On 2026-01-30		 -18.39 -11.44 165.14
On 2026-01-16		 140.11
On 2026-01-30		 -15.16 150.94
20D 165.14
On 2026-01-16		 140.11
On 2026-01-30		 -11.72 -7.60 165.14
On 2026-01-16		 140.11
On 2026-01-30		 -15.16 154.55
WTD 151.39
On 2026-01-27		 140.11
On 2026-01-30		 -8.06 -5.36 151.39
On 2026-01-27		 140.11
On 2026-01-30		 -7.45 146.13
MTD 165.14
On 2026-01-16		 140.11
On 2026-01-30		 -11.72 -7.60 165.14
On 2026-01-16		 140.11
On 2026-01-30		 -15.16 154.55
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

142.42 -0.52 -0.36 3,859,382