BX: The Blackstone Group L.P.

As of Tuesday, December 6th, 2022

$ 81.97

-- 0 0%

Open: 81.97
High: 81.97
Low: 81.97
Volume: N/A
Previous Close on Monday, December 5th, 2022

$ 81.97

-3.19 -3.75%

Open: 83.32
High: 84.95
Low: 80.57
Volume: 8,929,293
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 83.32 84.95 80.57 81.97 8,929,293 -3.19 -3.75
2022-12-02 81.90 85.46 80.44 85.16 13,230,778 +0.12 +0.14
2022-12-01 87.91 88.52 82.40 85.04 15,461,028 -6.49 -7.09
2022-11-30 88.70 91.53 86.31 91.53 6,681,409 +3.32 +3.76
2022-11-29 88.50 89.08 87.54 88.21 3,403,219 +0.11 +0.12
2022-11-28 88.25 89.99 87.70 88.10 3,607,623 -1.90 -2.11
2022-11-25 88.27 90.37 88.04 90.00 1,452,084 +1.48 +1.67
2022-11-23 87.57 89.70 86.34 88.52 4,509,927 +0.72 +0.82

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 91.53
On 2022-11-30
80.44
On 2022-12-02
-6.13 -6.96 91.53
On 2022-11-30
80.44
On 2022-12-02
-12.12 86.38
10D 91.68
On 2022-11-21
80.44
On 2022-12-02
-9.71 -10.59 91.68
On 2022-11-21
80.44
On 2022-12-02
-12.26 87.62
20D 109.99
On 2022-11-11
80.44
On 2022-12-02
-8.07 -8.96 109.99
On 2022-11-11
80.44
On 2022-12-02
-26.87 91.94
WTD 84.95
On 2022-12-05
80.57
On 2022-12-05
-3.19 -3.75 -- -- -- 81.97
MTD 88.52
On 2022-12-01
80.44
On 2022-12-02
-9.56 -10.44 88.52
On 2022-12-01
80.44
On 2022-12-02
-9.13 84.06
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.07 +0.41 +0.48 2,671,578
KO

The Coca-Cola Company

63.72 +0.25 +0.39 4,136,584
PFE

Pfizer Inc.

49.53 -1.20 -2.37 6,250,771
VZ

Verizon Communications Inc.

36.79 -0.28 -0.76 12,362,425
VIX

CBOE Volatility Index

21.97 +1.22 +5.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,640.05 -307.05 -0.90 131,946,018
DJTA

Dow Jones Transportation Average

13,888.92 -159.26 -1.13 36,016,680
SPX

S&P 500 Index

3,945.72 -53.12 -1.33
OEX

S&P 100 Index

1,763.23 -26.74 -1.49
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,582.44 -204.36 -1.73
NYA

NYSE Composite Index

15,317.68 -157.11 -1.02
XAX

NYSE AMEX Composite Index

4,432.27 -100.44 -2.22
RUI

RUSSELL 1000 Index

2,162.76 -30.13 -1.37
RUT

Russell 2000 Index

1,816.05 -24.18 -1.31
RUA

Russell 3000 Index

2,277.55 -31.64 -1.37
W5000

Wilshire 5000 Total Market Index

39,138.64 -556.47 -1.40
VIX

CBOE Volatility Index

21.97 +1.22 +5.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.71 +0.38 +1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.75 +0.55 +2.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.69 +0.80 +3.35
VXN

CBOE NASDAQ 100 Volatility Index

27.34 +1.18 +4.51
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,889.85 -39.96 -0.67
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

81.97 0.00 0.00