BX: The Blackstone Group L.P.

As of Friday, September 12th, 2025

$ 181.35

-2.57 -1.40%

Open: 182.99
High: 183.69
Low: 180.16
Volume: 3,265,286
Previous Close on Thursday, September 11th, 2025

$ 183.92

+5.69 +3.19%

Open: 178.53
High: 186.65
Low: 178.53
Volume: 6,381,922

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 182.99 183.69 180.16 181.35 3,265,286 -2.57 -1.40
2025-09-11 178.53 186.65 178.53 183.92 6,381,922 +5.69 +3.19
2025-09-10 174.98 179.69 174.56 178.23 4,342,242 +5.06 +2.92
2025-09-09 172.62 175.80 172.45 173.17 2,957,866 -0.13 -0.08
2025-09-08 170.64 173.65 169.80 173.30 3,084,913 +3.31 +1.95
2025-09-05 172.97 173.46 167.75 169.99 3,107,558 +0.09 +0.05
2025-09-04 168.26 170.37 167.58 169.90 2,538,806 +2.56 +1.53
2025-09-03 169.45 169.97 165.56 167.34 2,447,908 -2.21 -1.30
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 186.65
On 2025-09-11		 169.80
On 2025-09-08		 11.36 6.68 186.65
On 2025-09-11		 180.16
On 2025-09-12		 -3.48 177.99
10D 186.65
On 2025-09-11		 165.32
On 2025-09-02		 9.33 5.42 173.00
On 2025-08-29		 165.32
On 2025-09-02		 -4.44 173.82
20D 186.65
On 2025-09-11		 162.69
On 2025-08-20		 6.67 3.82 175.51
On 2025-08-15		 162.69
On 2025-08-20		 -7.30 171.46
WTD 186.65
On 2025-09-11		 169.80
On 2025-09-08		 11.36 6.68 186.65
On 2025-09-11		 180.16
On 2025-09-12		 -3.48 177.99
MTD 186.65
On 2025-09-11		 165.32
On 2025-09-02		 9.95 5.81 186.65
On 2025-09-11		 180.16
On 2025-09-12		 -3.48 174.08
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AON

Aon plc

371.95 -0.30 -0.08 791,002
FANG

Diamondback Energy Inc.

136.85 -1.57 -1.13 1,738,888
MUR

Murphy Oil Corporation

25.81 -0.02 -0.08 1,753,034
SNX

SYNNEX Corporation

151.64 -0.71 -0.47 571,242
BX

The Blackstone Group L.P.

181.35 -2.57 -1.40 3,265,286