BX: The Blackstone Group L.P.

As of Tuesday, March 11th, 2025

$ 138.14

-1.23 -0.88%

Open: 139.55
High: 141.13
Low: 137.75
Volume: 6,205,404
Previous Close on Monday, March 10th, 2025

$ 139.37

-5.78 -3.98%

Open: 141.94
High: 142.84
Low: 136.70
Volume: 6,823,917

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 139.55 141.13 137.75 138.14 6,205,404 -1.23 -0.88
2025-03-10 141.94 142.84 136.70 139.37 6,823,917 -5.78 -3.98
2025-03-07 145.24 145.92 138.85 145.15 6,263,175 -0.48 -0.33
2025-03-06 148.64 149.69 144.61 145.63 5,444,467 -6.41 -4.22
2025-03-05 151.85 152.80 148.73 152.04 4,685,389 +1.31 +0.87
2025-03-04 156.13 156.20 147.81 150.73 7,623,222 -7.80 -4.92
2025-03-03 162.32 163.66 157.20 158.53 3,254,094 -2.63 -1.63
2025-02-28 157.86 161.33 156.79 161.16 4,300,151 +3.77 +2.40
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 152.80
On 2025-03-05		 136.70
On 2025-03-10		 -12.59 -8.35 152.80
On 2025-03-05		 136.70
On 2025-03-10		 -10.54 144.07
10D 163.66
On 2025-03-03		 136.70
On 2025-03-10		 -19.09 -12.14 163.66
On 2025-03-03		 136.70
On 2025-03-10		 -16.47 150.76
20D 167.98
On 2025-02-19		 136.70
On 2025-03-10		 -30.47 -18.07 167.98
On 2025-02-19		 136.70
On 2025-03-10		 -18.62 156.44
WTD 142.84
On 2025-03-10		 136.70
On 2025-03-10		 -7.01 -4.83 142.84
On 2025-03-10		 137.75
On 2025-03-11		 -3.56 138.76
MTD 163.66
On 2025-03-03		 136.70
On 2025-03-10		 -23.02 -14.28 163.66
On 2025-03-03		 136.70
On 2025-03-10		 -16.47 147.08
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

138.14 -1.23 -0.88 6,205,404