BX: The Blackstone Group L.P.

As of Thursday, June 1st, 2023

$ 87.14

+1.50 +1.75%

Open: 86.07
High: 87.98
Low: 84.11
Volume: 4,645,288
Previous Close on Wednesday, May 31st, 2023

$ 85.64

-0.76 -0.88%

Open: 85.88
High: 86.51
Low: 82.54
Volume: 13,688,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 86.07 87.98 84.11 87.14 4,640,565 +1.50 +1.75
2023-05-31 85.88 86.51 82.54 85.64 13,688,259 -0.76 -0.88
2023-05-30 86.58 86.93 85.07 86.40 3,665,047 +0.70 +0.82
2023-05-26 83.30 86.06 82.88 85.70 3,153,652 +2.17 +2.60
2023-05-25 83.70 84.19 81.94 83.53 2,678,856 +0.37 +0.44
2023-05-24 82.91 83.58 81.06 83.16 2,589,521 -0.57 -0.68
2023-05-23 84.58 85.81 83.33 83.73 2,758,660 -1.28 -1.51
2023-05-22 82.46 85.34 82.20 85.01 3,159,374 +1.93 +2.32
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 87.98
On 2023-06-01		 81.94
On 2023-05-25		 3.98 4.79 86.93
On 2023-05-30		 82.54
On 2023-05-31		 -5.05 85.68
10D 87.98
On 2023-06-01		 81.06
On 2023-05-24		 3.42 4.09 85.81
On 2023-05-23		 81.06
On 2023-05-24		 -5.54 84.66
20D 87.98
On 2023-06-01		 79.92
On 2023-05-04		 4.11 4.95 85.81
On 2023-05-23		 81.06
On 2023-05-24		 -5.54 83.41
WTD 87.98
On 2023-06-01		 82.54
On 2023-05-31		 1.44 1.68 86.93
On 2023-05-30		 82.54
On 2023-05-31		 -5.05 86.39
MTD 87.98
On 2023-06-01		 84.11
On 2023-06-01		 1.50 1.75 -- -- -- 87.14
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00