BX: The Blackstone Group L.P.

As of Friday, December 5th, 2025

$ 152.15

+0.76 +0.50%

Open: 150.87
High: 153.82
Low: 150.35
Volume: 2,821,783
Previous Close on Thursday, December 4th, 2025

$ 151.39

-0.13 -0.09%

Open: 151.97
High: 152.92
Low: 150.24
Volume: 3,463,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 150.87 153.82 150.35 152.15 2,821,783 +0.76 +0.50
2025-12-04 151.97 152.92 150.24 151.39 3,463,661 -0.13 -0.09
2025-12-03 147.16 151.82 146.40 151.52 3,454,605 +4.78 +3.26
2025-12-02 147.69 147.90 146.16 146.74 2,679,459 +0.39 +0.27
2025-12-01 144.09 147.90 143.21 146.35 2,969,301 -0.07 -0.05
2025-11-28 146.14 147.78 145.50 146.42 1,622,088 +1.50 +1.04
2025-11-26 143.44 146.18 143.11 144.92 3,024,639 +1.49 +1.04
2025-11-25 141.80 144.48 140.69 143.43 3,339,696 +2.01 +1.42
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 153.82
On 2025-12-05		 143.21
On 2025-12-01		 5.73 3.91 147.90
On 2025-12-01		 146.16
On 2025-12-02		 -1.18 149.63
10D 153.82
On 2025-12-05		 137.88
On 2025-11-21		 13.73 9.92 147.90
On 2025-12-01		 146.16
On 2025-12-02		 -1.18 146.70
20D 153.82
On 2025-12-05		 135.44
On 2025-11-19		 8.72 6.08 149.00
On 2025-11-10		 135.44
On 2025-11-19		 -9.10 143.98
WTD 153.82
On 2025-12-05		 143.21
On 2025-12-01		 5.73 3.91 147.90
On 2025-12-01		 146.16
On 2025-12-02		 -1.18 149.63
MTD 153.82
On 2025-12-05		 143.21
On 2025-12-01		 5.73 3.91 147.90
On 2025-12-01		 146.16
On 2025-12-02		 -1.18 149.63
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VXX

iPath S&P 500 VIX Short-Term Futures ETN

30.72 -0.37 -1.19 4,970,203
NWSA

News Corporation Class A

26.04 +0.41 +1.60 3,747,206
BX

The Blackstone Group L.P.

152.15 +0.76 +0.50 2,821,783