BX: The Blackstone Group L.P.

As of Friday, June 5th, 2026

$ 115.35

-3.20 -2.70%

Open: 117.57
High: 118.40
Low: 114.20
Volume: 5,561,007
Previous Close on Thursday, June 4th, 2026

$ 118.55

+8.27 +7.50%

Open: 112.25
High: 119.66
Low: 111.78
Volume: 8,020,294

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 117.57 118.40 114.20 115.35 5,561,001 -3.20 -2.70
2026-06-04 112.25 119.66 111.78 118.55 8,020,294 +8.27 +7.50
2026-06-03 109.99 112.00 107.03 110.28 8,039,876 -4.63 -4.03
2026-06-02 116.35 118.24 114.51 114.91 4,871,404 -2.03 -1.74
2026-06-01 116.81 119.84 115.50 116.94 5,364,339 -0.03 -0.03
2026-05-29 115.91 117.74 115.06 116.97 8,333,208 +0.83 +0.71
2026-05-28 117.25 117.87 114.50 116.14 5,556,626 -1.86 -1.58
2026-05-27 118.77 120.34 117.69 118.00 3,514,024 -0.12 -0.10
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 119.84
On 2026-06-01		 107.03
On 2026-06-03		 -1.62 -1.38 119.84
On 2026-06-01		 107.03
On 2026-06-03		 -10.69 115.21
10D 120.34
On 2026-05-27		 107.03
On 2026-06-03		 -3.22 -2.72 120.34
On 2026-05-27		 107.03
On 2026-06-03		 -11.06 116.38
20D 124.08
On 2026-05-08		 107.03
On 2026-06-03		 -6.98 -5.71 124.08
On 2026-05-08		 107.03
On 2026-06-03		 -13.74 117.92
WTD 119.84
On 2026-06-01		 107.03
On 2026-06-03		 -1.62 -1.38 119.84
On 2026-06-01		 107.03
On 2026-06-03		 -10.69 115.21
MTD 119.84
On 2026-06-01		 107.03
On 2026-06-03		 -1.62 -1.38 119.84
On 2026-06-01		 107.03
On 2026-06-03		 -10.69 115.21
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
XLB

Materials Select Sector SPDR ETF

50.63 -0.99 -1.92 12,395,164
BR

Broadridge Financial Solutions Inc.

151.34 -2.76 -1.79 1,345,292
ZG

Zillow Group Inc.

35.39 -0.59 -1.64 889,676
FTNT

Fortinet Inc.

144.68 -4.99 -3.33 7,118,886
BX

The Blackstone Group L.P.

115.35 -3.20 -2.70 5,561,007