BX: The Blackstone Group L.P.

As of Thursday, April 18th, 2024

$ 120.32

-1.56 -1.28%

Open: 121.13
High: 123.45
Low: 119.06
Volume: 5,701,602
Previous Close on Tuesday, April 16th, 2024

$ 121.88

+0.71 +0.59%

Open: 120.63
High: 122.86
Low: 119.69
Volume: 3,528,847

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 121.13 123.45 119.06 120.32 5,701,602 -1.56 -1.28
2024-04-16 120.63 122.86 119.69 121.88 3,528,847 +0.71 +0.59
2024-04-15 124.82 125.50 119.94 121.17 3,318,516 -2.30 -1.86
2024-04-12 125.70 125.99 122.67 123.47 4,002,843 -3.40 -2.68
2024-04-11 126.50 128.19 124.63 126.87 3,423,167 +0.79 +0.63
2024-04-10 128.06 128.57 125.71 126.08 3,335,321 -5.92 -4.48
2024-04-09 130.00 132.09 128.50 132.00 3,255,891 +2.68 +2.07
2024-04-08 127.49 129.93 126.83 129.32 2,422,077 +1.74 +1.36
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 128.19
On 2024-04-11		 119.06
On 2024-04-18		 -5.76 -4.57 128.19
On 2024-04-11		 119.06
On 2024-04-18		 -7.12 122.74
10D 132.09
On 2024-04-09		 119.06
On 2024-04-18		 -6.25 -4.94 132.09
On 2024-04-09		 119.06
On 2024-04-18		 -9.86 125.47
20D 133.56
On 2024-03-21		 119.06
On 2024-04-18		 -3.66 -2.95 133.56
On 2024-03-21		 119.06
On 2024-04-18		 -10.86 127.24
WTD 125.50
On 2024-04-15		 119.06
On 2024-04-18		 -3.15 -2.55 125.50
On 2024-04-15		 119.06
On 2024-04-18		 -5.13 121.12
MTD 132.09
On 2024-04-09		 119.06
On 2024-04-18		 -11.05 -8.41 132.09
On 2024-04-09		 119.06
On 2024-04-18		 -9.86 126.05
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

120.32 -1.56 -1.28 5,701,602