BX: The Blackstone Group L.P.

As of Friday, August 28th, 2026

$ 142.39

-1.25 -0.87%

Open: 144.50
High: 145.77
Low: 142.31
Volume: 2,440,182
Previous Close on Thursday, August 27th, 2026

$ 143.64

+0.44 +0.31%

Open: 143.62
High: 145.60
Low: 143.00
Volume: 2,675,784

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 144.50 145.77 142.31 142.39 2,440,182 -1.25 -0.87
2026-08-27 143.62 145.60 143.00 143.64 2,675,784 +0.44 +0.31
2026-08-26 143.07 144.35 141.80 143.20 3,650,217 -0.18 -0.13
2026-08-25 143.43 143.67 141.45 143.38 1,721,245 -0.24 -0.17
2026-08-24 143.50 145.62 142.81 143.62 1,638,585 +0.24 +0.17
2026-08-21 142.13 145.00 141.79 143.38 2,934,015 +2.03 +1.44
2026-08-20 144.25 144.87 141.05 141.35 3,111,779 -3.74 -2.58
2026-08-19 142.33 146.87 141.71 145.09 3,036,679 +4.50 +3.20
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 145.77
On 2026-08-28		 141.45
On 2026-08-25		 -0.99 -0.69 145.62
On 2026-08-24		 141.45
On 2026-08-25		 -2.86 143.25
10D 146.87
On 2026-08-19		 138.12
On 2026-08-18		 -1.54 -1.07 146.87
On 2026-08-19		 141.05
On 2026-08-20		 -3.96 142.72
20D 150.24
On 2026-08-13		 127.54
On 2026-08-03		 14.64 11.46 150.24
On 2026-08-13		 138.12
On 2026-08-18		 -8.07 141.71
WTD 145.77
On 2026-08-28		 141.45
On 2026-08-25		 -0.99 -0.69 145.62
On 2026-08-24		 141.45
On 2026-08-25		 -2.86 143.25
MTD 150.24
On 2026-08-13		 127.54
On 2026-08-03		 14.64 11.46 150.24
On 2026-08-13		 138.12
On 2026-08-18		 -8.07 141.71
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
DCOM

Dime Community Bancshares Inc.

40.47 +0.07 +0.17 248,689
HSTM

HealthStream Inc.

29.38 +0.55 +1.91 172,413
BX

The Blackstone Group L.P.

142.39 -1.25 -0.87 2,440,182