BX: The Blackstone Group L.P.

As of Friday, July 25th, 2025

$ 178.10

-0.01 -0.01%

Open: 179.00
High: 181.32
Low: 177.34
Volume: 3,594,353
Previous Close on Thursday, July 24th, 2025

$ 178.11

+6.15 +3.58%

Open: 179.07
High: 181.15
Low: 175.16
Volume: 7,588,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 179.00 181.32 177.34 178.10 3,594,353 -0.01 -0.01
2025-07-24 179.07 181.15 175.16 178.11 7,588,267 +6.15 +3.58
2025-07-23 170.12 172.17 169.38 171.96 3,414,296 +2.58 +1.52
2025-07-22 167.63 170.09 166.10 169.38 3,359,555 +2.69 +1.61
2025-07-21 169.57 170.14 166.54 166.69 3,096,798 -2.03 -1.20
2025-07-18 173.58 173.79 168.54 168.72 4,127,147 -3.77 -2.19
2025-07-17 165.90 173.15 165.51 172.49 6,484,950 +6.57 +3.96
2025-07-16 163.01 166.72 161.51 165.92 5,657,557 +6.12 +3.83
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 181.32
On 2025-07-25		 166.10
On 2025-07-22		 9.38 5.56 170.14
On 2025-07-21		 166.10
On 2025-07-22		 -2.37 172.85
10D 181.32
On 2025-07-25		 159.18
On 2025-07-15		 16.10 9.94 173.79
On 2025-07-18		 166.10
On 2025-07-22		 -4.42 169.45
20D 181.32
On 2025-07-25		 148.58
On 2025-07-01		 29.92 20.19 173.79
On 2025-07-18		 166.10
On 2025-07-22		 -4.42 162.54
WTD 181.32
On 2025-07-25		 166.10
On 2025-07-22		 9.38 5.56 170.14
On 2025-07-21		 166.10
On 2025-07-22		 -2.37 172.85
MTD 181.32
On 2025-07-25		 148.58
On 2025-07-01		 28.52 19.07 173.79
On 2025-07-18		 166.10
On 2025-07-22		 -4.42 163.89
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
MBOT

Microbot Medical Inc.

2.97 +0.23 +8.39 2,694,646
GWRE

Guidewire Software Inc.

223.38 -0.38 -0.17 634,920
BX

The Blackstone Group L.P.

178.10 -0.01 -0.01 3,594,353