BX: The Blackstone Group L.P.

As of Friday, January 10th, 2025

$ 164.85

-9.12 -5.24%

Open: 171.67
High: 171.67
Low: 164.76
Volume: 5,075,255
Previous Close on Wednesday, January 8th, 2025

$ 173.97

+2.63 +1.53%

Open: 170.90
High: 174.20
Low: 170.00
Volume: 2,163,273

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 171.67 171.67 164.76 164.85 5,075,255 -9.12 -5.24
2025-01-08 170.90 174.20 170.00 173.97 2,163,273 +2.63 +1.53
2025-01-07 175.00 176.02 168.47 171.34 2,728,648 -3.45 -1.97
2025-01-06 177.99 178.55 174.54 174.79 2,203,045 -1.12 -0.64
2025-01-03 175.00 176.14 173.44 175.91 1,600,452 +2.16 +1.24
2025-01-02 173.12 174.96 171.02 173.75 2,392,759 +1.33 +0.77
2024-12-31 173.13 173.59 171.44 172.42 2,165,973 +0.37 +0.22
2024-12-30 171.91 172.94 169.20 172.05 1,898,943 -1.96 -1.13
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 178.55
On 2025-01-06		 164.76
On 2025-01-10		 -8.90 -5.12 178.55
On 2025-01-06		 164.76
On 2025-01-10		 -7.72 172.17
10D 178.55
On 2025-01-06		 164.76
On 2025-01-10		 -10.84 -6.17 178.55
On 2025-01-06		 164.76
On 2025-01-10		 -7.72 172.96
20D 194.00
On 2024-12-11		 164.76
On 2025-01-10		 -24.72 -13.04 194.00
On 2024-12-11		 164.76
On 2025-01-10		 -15.07 176.58
WTD 178.55
On 2025-01-06		 164.76
On 2025-01-10		 -11.06 -6.29 178.55
On 2025-01-06		 164.76
On 2025-01-10		 -7.72 171.24
MTD 178.55
On 2025-01-06		 164.76
On 2025-01-10		 -7.57 -4.39 178.55
On 2025-01-06		 164.76
On 2025-01-10		 -7.72 172.44
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

164.85 -9.12 -5.24 5,075,255