BX: The Blackstone Group L.P.

As of Wednesday, September 17th, 2025

$ 183.62

-0.10 -0.05%

Open: 184.07
High: 187.56
Low: 182.50
Volume: 4,709,165
Previous Close on Tuesday, September 16th, 2025

$ 183.72

-0.08 -0.04%

Open: 184.45
High: 185.14
Low: 183.33
Volume: 2,923,607

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 184.07 187.56 182.50 183.62 4,709,160 -0.10 -0.05
2025-09-16 184.45 185.14 183.33 183.72 2,923,607 -0.08 -0.04
2025-09-15 181.80 184.13 181.40 183.80 2,817,419 +2.45 +1.35
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
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 187.56
On 2025-09-17		 178.53
On 2025-09-11		 5.39 3.02 186.65
On 2025-09-11		 180.16
On 2025-09-12		 -3.48 183.28
10D 187.56
On 2025-09-17		 167.58
On 2025-09-04		 16.28 9.73 186.65
On 2025-09-11		 180.16
On 2025-09-12		 -3.48 178.10
20D 187.56
On 2025-09-17		 162.69
On 2025-08-20		 16.33 9.76 173.55
On 2025-08-28		 165.32
On 2025-09-02		 -4.74 173.61
WTD 187.56
On 2025-09-17		 181.40
On 2025-09-15		 2.27 1.25 184.13
On 2025-09-15		 184.13
On 2025-09-15		 0.00 183.71
MTD 187.56
On 2025-09-17		 165.32
On 2025-09-02		 12.22 7.13 186.65
On 2025-09-11		 180.16
On 2025-09-12		 -3.48 176.49
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

183.62 -0.10 -0.05 4,709,165