BX: The Blackstone Group L.P.

As of Wednesday, November 12th, 2025

$ 144.36

-0.62 -0.43%

Open: 145.12
High: 146.69
Low: 143.69
Volume: 3,880,714
Previous Close on Tuesday, November 11th, 2025

$ 144.98

+0.68 +0.47%

Open: 144.46
High: 146.17
Low: 143.29
Volume: 3,390,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 145.12 146.69 143.69 144.36 3,880,714 -0.62 -0.43
2025-11-11 144.46 146.17 143.29 144.98 3,390,065 +0.68 +0.47
2025-11-10 148.13 149.00 143.80 144.30 3,944,154 -1.64 -1.12
2025-11-07 142.94 146.24 141.61 145.94 3,613,446 +2.51 +1.75
2025-11-06 144.60 145.90 141.33 143.43 3,650,863 -0.89 -0.62
2025-11-05 142.90 144.80 141.11 144.32 4,642,314 +1.47 +1.03
2025-11-04 142.61 145.90 142.45 142.85 5,590,685 -1.57 -1.09
2025-11-03 145.38 145.89 142.64 144.42 5,676,024 -2.22 -1.51
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 149.00
On 2025-11-10		 141.33
On 2025-11-06		 0.04 0.03 149.00
On 2025-11-10		 143.29
On 2025-11-11		 -3.83 144.60
10D 151.00
On 2025-10-30		 141.11
On 2025-11-05		 -4.56 -3.06 151.00
On 2025-10-30		 141.11
On 2025-11-05		 -6.55 144.96
20D 165.32
On 2025-10-16		 141.11
On 2025-11-05		 -19.55 -11.93 165.32
On 2025-10-16		 141.11
On 2025-11-05		 -14.64 150.58
WTD 149.00
On 2025-11-10		 143.29
On 2025-11-11		 -1.58 -1.08 149.00
On 2025-11-10		 143.29
On 2025-11-11		 -3.83 144.55
MTD 149.00
On 2025-11-10		 141.11
On 2025-11-05		 -2.28 -1.55 149.00
On 2025-11-10		 143.29
On 2025-11-11		 -3.83 144.33
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

144.36 -0.62 -0.43 3,880,714