BX: The Blackstone Group L.P.

As of Wednesday, November 20th, 2024

$ 185.03

+0.12 +0.06%

Open: 185.00
High: 187.12
Low: 182.92
Volume: 2,791,225
Previous Close on Tuesday, November 19th, 2024

$ 184.91

+1.90 +1.04%

Open: 181.00
High: 186.32
Low: 180.85
Volume: 2,622,762

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 185.00 187.12 182.92 185.03 2,791,225 +0.12 +0.06
2024-11-19 181.00 186.32 180.85 184.91 2,622,762 +1.90 +1.04
2024-11-18 180.74 183.08 179.46 183.01 2,082,824 +1.60 +0.88
2024-11-15 180.14 183.01 179.77 181.41 2,893,571 +0.20 +0.11
2024-11-14 182.09 184.34 180.67 181.21 2,415,405 -0.35 -0.19
2024-11-13 181.27 183.00 180.40 181.56 2,727,526 +0.90 +0.50
2024-11-12 182.16 182.64 178.02 180.66 2,937,429 -2.50 -1.36
2024-11-11 179.50 183.96 179.03 183.16 2,996,786 +5.70 +3.21
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 187.12
On 2024-11-20		 179.46
On 2024-11-18		 3.47 1.91 184.34
On 2024-11-14		 179.46
On 2024-11-18		 -2.65 183.11
10D 187.12
On 2024-11-20		 173.99
On 2024-11-07		 8.65 4.90 183.96
On 2024-11-11		 178.02
On 2024-11-12		 -3.23 181.47
20D 187.12
On 2024-11-20		 166.16
On 2024-11-05		 18.11 10.85 173.26
On 2024-10-30		 166.16
On 2024-11-05		 -4.10 175.61
WTD 187.12
On 2024-11-20		 179.46
On 2024-11-18		 3.62 2.00 183.08
On 2024-11-18		 183.08
On 2024-11-18		 0.00 184.32
MTD 187.12
On 2024-11-20		 166.16
On 2024-11-05		 17.28 10.30 183.96
On 2024-11-11		 178.02
On 2024-11-12		 -3.23 178.28
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

185.03 +0.12 +0.06 2,791,225