BX: The Blackstone Group L.P.

As of Friday, August 7th, 2026

$ 137.13

+3.68 +2.76%

Open: 135.10
High: 138.50
Low: 134.62
Volume: 4,048,719
Previous Close on Thursday, August 6th, 2026

$ 133.45

-2.58 -1.90%

Open: 136.27
High: 136.70
Low: 132.77
Volume: 3,795,132

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 135.10 138.50 134.62 137.13 4,048,719 +3.68 +2.76
2026-08-06 136.27 136.70 132.77 133.45 3,795,132 -2.58 -1.90
2026-08-05 139.00 139.87 134.56 136.03 3,625,342 -1.14 -0.83
2026-08-04 135.00 137.69 134.50 137.17 4,875,633 +2.49 +1.85
2026-08-03 128.10 135.21 127.54 134.68 5,494,137 +6.93 +5.42
2026-07-31 127.78 129.09 127.19 127.75 4,896,129 -0.32 -0.25
2026-07-30 131.20 131.20 125.72 128.07 5,739,282 -1.33 -1.03
2026-07-29 132.91 133.49 127.75 129.40 5,900,781 -4.50 -3.36
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 139.87
On 2026-08-05		 127.54
On 2026-08-03		 9.38 7.34 139.87
On 2026-08-05		 132.77
On 2026-08-06		 -5.08 135.69
10D 139.87
On 2026-08-05		 125.72
On 2026-07-30		 7.13 5.48 135.44
On 2026-07-27		 125.72
On 2026-07-30		 -7.18 133.02
20D 139.87
On 2026-08-05		 119.88
On 2026-07-23		 14.04 11.41 131.00
On 2026-07-17		 119.88
On 2026-07-23		 -8.49 129.24
WTD 139.87
On 2026-08-05		 127.54
On 2026-08-03		 9.38 7.34 139.87
On 2026-08-05		 132.77
On 2026-08-06		 -5.08 135.69
MTD 139.87
On 2026-08-05		 127.54
On 2026-08-03		 9.38 7.34 139.87
On 2026-08-05		 132.77
On 2026-08-06		 -5.08 135.69
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
NSIT

Insight Enterprises Inc.

149.32 +0.15 +0.10 547,658
BX

The Blackstone Group L.P.

137.13 +3.68 +2.76 4,048,719