BX: The Blackstone Group L.P.

As of Thursday, December 7th, 2023

$ 113.86

B: 112.01 X 1
A: 115.00 X 8

+1.75 +1.56%

Open: 112.53
High: 114.48
Low: 112.11
Volume: 2,577,433
Previous Close on Wednesday, December 6th, 2023

$ 112.11

-3.17 -2.75%

Open: 116.00
High: 117.29
Low: 111.05
Volume: 6,155,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 112.53 114.48 112.11 113.86 2,577,433 +1.75 +1.56
2023-12-06 116.00 117.29 111.05 112.11 6,155,053 -3.17 -2.75
2023-12-05 115.12 116.02 114.57 115.28 2,699,586 -0.26 -0.23
2023-12-04 112.75 115.77 112.56 115.54 4,504,261 +1.26 +1.10
2023-12-01 112.50 114.43 112.20 114.28 3,912,840 +1.91 +1.70
2023-11-30 111.26 112.52 110.77 112.37 4,149,460 +1.00 +0.90
2023-11-29 108.90 112.67 108.60 111.37 4,453,561 +3.73 +3.47
2023-11-28 106.75 107.92 106.00 107.64 2,053,777 +0.89 +0.83
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 117.29
On 2023-12-06		 111.05
On 2023-12-06		 1.49 1.33 117.29
On 2023-12-06		 112.11
On 2023-12-07		 -4.42 114.21
10D 117.29
On 2023-12-06		 105.51
On 2023-11-27		 7.08 6.63 117.29
On 2023-12-06		 112.11
On 2023-12-07		 -4.42 111.62
20D 117.29
On 2023-12-06		 96.15
On 2023-11-10		 14.70 14.82 117.29
On 2023-12-06		 112.11
On 2023-12-07		 -4.42 107.20
WTD 117.29
On 2023-12-06		 111.05
On 2023-12-06		 -0.42 -0.37 117.29
On 2023-12-06		 112.11
On 2023-12-07		 -4.42 114.20
MTD 117.29
On 2023-12-06		 111.05
On 2023-12-06		 1.49 1.33 117.29
On 2023-12-06		 112.11
On 2023-12-07		 -4.42 114.21
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.48 -0.33 -0.28 3,867,031
KO

The Coca-Cola Company

58.74 +0.14 +0.24 11,434,174
PFE

Pfizer Inc.

28.63 -0.16 -0.56 35,129,736
VZ

Verizon Communications Inc.

38.65 +0.15 +0.39 15,089,382
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,117.38 +62.95 +0.17 286,664,955
DJTA

Dow Jones Transportation Average

15,299.29 +69.26 +0.45 156,232,750
SPX

S&P 500 Index

4,585.59 +36.25 +0.80
OEX

S&P 100 Index

2,161.10 +21.24 +0.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,022.49 +234.44 +1.48
NYA

NYSE Composite Index

16,136.85 +44.47 +0.28
XAX

NYSE AMEX Composite Index

4,470.77 -51.61 -1.14
RUI

RUSSELL 1000 Index

2,514.81 +19.37 +0.78
RUT

Russell 2000 Index

1,868.25 +16.20 +0.87
RUA

Russell 3000 Index

2,630.18 +20.39 +0.78
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.45 -0.17 -0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.95 -0.16 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.65 -0.05 -0.32
VXN

CBOE NASDAQ 100 Volatility Index

17.09 +0.04 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,872.29 +105.38 +1.36
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

113.86 +1.75 +1.56 2,577,433