BX: The Blackstone Group L.P.

As of Friday, March 20th, 2026

$ 110.43

-3.04 -2.68%

Open: 112.64
High: 113.10
Low: 109.68
Volume: 50,685,998
Previous Close on Thursday, March 19th, 2026

$ 113.47

-0.06 -0.05%

Open: 111.95
High: 113.86
Low: 110.52
Volume: 8,810,997

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 112.64 113.10 109.68 110.43 50,685,998 -3.04 -2.68
2026-03-19 111.95 113.86 110.52 113.47 8,810,997 -0.06 -0.05
2026-03-18 110.40 115.98 110.40 113.53 9,383,192 +1.53 +1.37
2026-03-17 108.54 112.08 108.32 112.00 9,021,505 +4.88 +4.56
2026-03-16 108.24 108.70 105.38 107.12 7,777,676 +0.34 +0.32
2026-03-13 103.98 107.74 103.76 106.78 11,069,423 +4.66 +4.56
2026-03-12 104.58 107.32 101.73 102.12 15,149,186 -5.13 -4.78
2026-03-11 110.00 111.23 105.53 107.25 8,793,637 -2.71 -2.46
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 115.98
On 2026-03-18		 105.38
On 2026-03-16		 3.65 3.42 115.98
On 2026-03-18		 109.68
On 2026-03-20		 -5.43 111.31
10D 115.98
On 2026-03-18		 101.73
On 2026-03-12		 0.03 0.03 112.34
On 2026-03-10		 101.73
On 2026-03-12		 -9.44 109.33
20D 120.88
On 2026-02-26		 101.73
On 2026-03-12		 -10.84 -8.94 120.88
On 2026-02-26		 101.73
On 2026-03-12		 -15.84 111.97
WTD 115.98
On 2026-03-18		 105.38
On 2026-03-16		 3.65 3.42 115.98
On 2026-03-18		 109.68
On 2026-03-20		 -5.43 111.31
MTD 117.46
On 2026-03-05		 101.73
On 2026-03-12		 -2.94 -2.59 117.46
On 2026-03-05		 101.73
On 2026-03-12		 -13.39 110.64
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
LDOS

Leidos Holdings Inc.

165.87 -0.08 -0.05 4,452,896
HFWA

Heritage Financial Corp.

24.69 -0.33 -1.32 2,213,092
BX

The Blackstone Group L.P.

110.43 -3.04 -2.68 50,685,998