BX: The Blackstone Group L.P.

As of Friday, July 26th, 2024

$ 142.00

+1.98 +1.41%

Open: 142.40
High: 142.90
Low: 140.21
Volume: 3,262,621
Previous Close on Thursday, July 25th, 2024

$ 140.02

+2.39 +1.74%

Open: 137.71
High: 143.06
Low: 136.15
Volume: 4,388,830

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 142.40 142.90 140.21 142.00 3,262,621 +1.98 +1.41
2024-07-25 137.71 143.06 136.15 140.02 4,388,830 +2.39 +1.74
2024-07-24 142.50 143.10 137.48 137.63 4,450,037 -5.99 -4.17
2024-07-23 142.05 145.16 142.04 143.62 4,605,110 +2.44 +1.73
2024-07-22 140.00 141.83 138.73 141.18 3,969,162 +2.59 +1.87
2024-07-19 138.29 142.04 136.68 138.59 7,302,348 +2.18 +1.60
2024-07-18 132.25 140.43 131.83 136.41 7,319,916 +1.56 +1.16
2024-07-17 135.47 136.86 133.62 134.85 5,732,446 -2.16 -1.58
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 145.16
On 2024-07-23		 136.15
On 2024-07-25		 3.41 2.46 145.16
On 2024-07-23		 136.15
On 2024-07-25		 -6.21 140.89
10D 145.16
On 2024-07-23		 129.54
On 2024-07-15		 12.68 9.81 145.16
On 2024-07-23		 136.15
On 2024-07-25		 -6.21 138.37
20D 145.16
On 2024-07-23		 119.75
On 2024-07-09		 17.88 14.41 145.16
On 2024-07-23		 136.15
On 2024-07-25		 -6.21 131.06
WTD 145.16
On 2024-07-23		 136.15
On 2024-07-25		 3.41 2.46 145.16
On 2024-07-23		 136.15
On 2024-07-25		 -6.21 140.89
MTD 145.16
On 2024-07-23		 119.75
On 2024-07-09		 18.20 14.70 145.16
On 2024-07-23		 136.15
On 2024-07-25		 -6.21 131.45
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

142.00 +1.98 +1.41 3,262,621