BX: The Blackstone Group L.P.

As of Friday, November 14th, 2025

$ 141.44

+1.91 +1.37%

Open: 138.37
High: 142.50
Low: 136.89
Volume: 4,613,819
Previous Close on Thursday, November 13th, 2025

$ 139.53

-4.83 -3.35%

Open: 142.95
High: 143.66
Low: 137.96
Volume: 8,959,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 138.37 142.50 136.89 141.44 4,613,819 +1.91 +1.37
2025-11-13 142.95 143.66 137.96 139.53 8,959,086 -4.83 -3.35
2025-11-12 145.12 146.69 143.69 144.36 3,880,714 -0.62 -0.43
2025-11-11 144.46 146.17 143.29 144.98 3,390,065 +0.68 +0.47
2025-11-10 148.13 149.00 143.80 144.30 3,944,154 -1.64 -1.12
2025-11-07 142.94 146.24 141.61 145.94 3,613,446 +2.51 +1.75
2025-11-06 144.60 145.90 141.33 143.43 3,650,863 -0.89 -0.62
2025-11-05 142.90 144.80 141.11 144.32 4,642,314 +1.47 +1.03
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 149.00
On 2025-11-10		 136.89
On 2025-11-14		 -4.50 -3.08 149.00
On 2025-11-10		 136.89
On 2025-11-14		 -8.13 142.92
10D 149.00
On 2025-11-10		 136.89
On 2025-11-14		 -5.20 -3.55 149.00
On 2025-11-10		 136.89
On 2025-11-14		 -8.13 143.56
20D 162.66
On 2025-10-21		 136.89
On 2025-11-14		 -14.87 -9.51 162.66
On 2025-10-21		 136.89
On 2025-11-14		 -15.84 148.91
WTD 149.00
On 2025-11-10		 136.89
On 2025-11-14		 -4.50 -3.08 149.00
On 2025-11-10		 136.89
On 2025-11-14		 -8.13 142.92
MTD 149.00
On 2025-11-10		 136.89
On 2025-11-14		 -5.20 -3.55 149.00
On 2025-11-10		 136.89
On 2025-11-14		 -8.13 143.56
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

141.44 +1.91 +1.37 4,613,819