BX: The Blackstone Group L.P.

As of Tuesday, September 16th, 2025

$ 183.72

-0.08 -0.04%

Open: 184.45
High: 185.14
Low: 183.33
Volume: 2,923,612
Previous Close on Monday, September 15th, 2025

$ 183.80

+2.45 +1.35%

Open: 181.80
High: 184.13
Low: 181.40
Volume: 2,817,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 184.45 185.14 183.33 183.72 2,923,607 -0.08 -0.04
2025-09-15 181.80 184.13 181.40 183.80 2,817,419 +2.45 +1.35
2025-09-12 182.99 183.69 180.16 181.35 3,265,286 -2.57 -1.40
2025-09-11 178.53 186.65 178.53 183.92 6,381,922 +5.69 +3.19
2025-09-10 174.98 179.69 174.56 178.23 4,342,242 +5.06 +2.92
2025-09-09 172.62 175.80 172.45 173.17 2,957,866 -0.13 -0.08
2025-09-08 170.64 173.65 169.80 173.30 3,084,913 +3.31 +1.95
2025-09-05 172.97 173.46 167.75 169.99 3,107,558 +0.09 +0.05
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 186.65
On 2025-09-11		 174.56
On 2025-09-10		 10.55 6.09 186.65
On 2025-09-11		 180.16
On 2025-09-12		 -3.48 182.20
10D 186.65
On 2025-09-11		 165.56
On 2025-09-03		 14.17 8.36 186.65
On 2025-09-11		 180.16
On 2025-09-12		 -3.48 176.47
20D 186.65
On 2025-09-11		 162.69
On 2025-08-20		 14.50 8.57 173.55
On 2025-08-28		 165.32
On 2025-09-02		 -4.74 172.80
WTD 185.14
On 2025-09-16		 181.40
On 2025-09-15		 2.37 1.31 184.13
On 2025-09-15		 184.13
On 2025-09-15		 0.00 183.76
MTD 186.65
On 2025-09-11		 165.32
On 2025-09-02		 12.32 7.19 186.65
On 2025-09-11		 180.16
On 2025-09-12		 -3.48 175.84
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

183.72 -0.08 -0.04 2,923,612