BX: The Blackstone Group L.P.

As of Friday, May 15th, 2026

$ 117.89

-4.57 -3.73%

Open: 121.49
High: 122.00
Low: 117.81
Volume: 4,855,585
Previous Close on Thursday, May 14th, 2026

$ 122.46

+2.84 +2.37%

Open: 120.98
High: 123.96
Low: 120.45
Volume: 3,378,705

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 121.49 122.00 117.81 117.89 4,855,585 -4.57 -3.73
2026-05-14 120.98 123.96 120.45 122.46 3,378,705 +2.84 +2.37
2026-05-13 121.60 121.73 118.50 119.62 4,922,509 -3.14 -2.56
2026-05-12 121.26 123.20 120.00 122.76 3,955,952 +1.36 +1.12
2026-05-11 123.26 123.84 120.84 121.40 4,130,146 -2.37 -1.91
2026-05-08 122.60 124.08 121.06 123.77 3,281,454 +1.44 +1.18
2026-05-07 124.52 125.08 121.92 122.33 5,118,071 -2.36 -1.89
2026-05-06 125.00 125.71 122.91 124.69 4,844,911 +1.97 +1.61
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 123.96
On 2026-05-14		 117.81
On 2026-05-15		 -5.88 -4.75 123.96
On 2026-05-14		 117.81
On 2026-05-15		 -4.96 120.83
10D 126.75
On 2026-05-04		 117.81
On 2026-05-15		 -8.46 -6.70 126.75
On 2026-05-04		 117.81
On 2026-05-15		 -7.05 122.07
20D 133.25
On 2026-04-21		 117.81
On 2026-05-15		 -11.19 -8.67 133.25
On 2026-04-21		 117.81
On 2026-05-15		 -11.59 123.28
WTD 123.96
On 2026-05-14		 117.81
On 2026-05-15		 -5.88 -4.75 123.96
On 2026-05-14		 117.81
On 2026-05-15		 -4.96 120.83
MTD 128.24
On 2026-05-01		 117.81
On 2026-05-15		 -7.69 -6.12 128.24
On 2026-05-01		 117.81
On 2026-05-15		 -8.13 122.46
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

117.89 -4.57 -3.73 4,855,585