BX: The Blackstone Group L.P.

As of Wednesday, September 18th, 2024

$ 155.05

-- 0 0%

Open: 155.05
High: 155.05
Low: 155.05
Volume: N/A
Previous Close on Tuesday, September 17th, 2024

$ 155.05

+0.49 +0.32%

Open: 155.35
High: 156.46
Low: 153.73
Volume: 3,921,846

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-17 155.35 156.46 153.73 155.05 3,921,846 +0.49 +0.32
2024-09-16 151.56 155.18 150.86 154.56 4,405,286 +3.37 +2.23
2024-09-13 148.00 151.87 147.75 151.19 4,627,403 +4.69 +3.20
2024-09-12 144.05 146.98 142.71 146.50 3,540,285 +3.23 +2.25
2024-09-11 141.89 143.43 138.24 143.27 3,119,861 +1.06 +0.75
2024-09-10 140.29 142.50 138.17 142.21 2,681,957 +2.44 +1.75
2024-09-09 138.73 140.78 138.46 139.77 2,093,679 +2.65 +1.93
2024-09-06 138.61 140.10 135.63 137.12 2,577,869 -1.15 -0.83
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 156.46
On 2024-09-17		 138.24
On 2024-09-11		 12.84 9.03 143.43
On 2024-09-11		 143.43
On 2024-09-11		 0.00 150.11
10D 156.46
On 2024-09-17		 135.63
On 2024-09-06		 16.91 12.24 140.89
On 2024-09-05		 135.63
On 2024-09-06		 -3.73 144.58
20D 156.46
On 2024-09-17		 131.73
On 2024-08-21		 20.40 15.15 142.69
On 2024-08-30		 135.63
On 2024-09-06		 -4.95 141.60
WTD 156.46
On 2024-09-17		 150.86
On 2024-09-16		 3.86 2.55 155.18
On 2024-09-16		 155.18
On 2024-09-16		 0.00 154.81
MTD 156.46
On 2024-09-17		 135.63
On 2024-09-06		 12.69 8.91 141.95
On 2024-09-03		 135.63
On 2024-09-06		 -4.45 143.99
As of Tuesday, September 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

183.09 +2.76 +1.53 1,401,635
KO

The Coca-Cola Company

72.00 +0.20 +0.28 2,394,838
PFE

Pfizer Inc.

29.83 -0.01 -0.02 8,343,868
VZ

Verizon Communications Inc.

44.13 +0.05 +0.10 4,330,298
VIX

CBOE Volatility Index

18.88 +1.27 +7.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,548.22 -57.96 -0.14 100,999,149
DJTA

Dow Jones Transportation Average

16,051.98 +38.21 +0.24 25,911,194
SPX

S&P 500 Index

5,627.78 -6.80 -0.12
OEX

S&P 100 Index

2,700.89 -3.10 -0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,396.51 -35.89 -0.18
NYA

NYSE Composite Index

19,208.30 -17.48 -0.09
XAX

NYSE AMEX Composite Index

4,894.78 -36.21 -0.73
RUI

RUSSELL 1000 Index

3,072.70 -3.35 -0.11
RUT

Russell 2000 Index

2,203.21 -2.27 -0.10
RUA

Russell 3000 Index

3,207.51 -3.49 -0.11
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.88 +1.27 +7.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.15 +0.27 +1.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.36 +1.79
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,500.70 -8.77 -0.09
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

155.05 0.00 0.00