BX: The Blackstone Group L.P.

As of Friday, September 18th, 2026

$ 124.96

-0.45 -0.36%

Open: 124.28
High: 125.17
Low: 122.83
Volume: 5,986,892
Previous Close on Thursday, September 17th, 2026

$ 125.41

+1.96 +1.59%

Open: 126.00
High: 126.58
Low: 124.13
Volume: 3,216,686

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 124.28 125.17 122.83 124.96 5,986,892 -0.45 -0.36
2026-09-17 126.00 126.58 124.13 125.41 3,216,686 +1.96 +1.59
2026-09-16 127.25 127.88 121.42 123.45 3,611,932 -3.25 -2.57
2026-09-15 128.13 128.41 126.34 126.70 3,176,301 -1.59 -1.24
2026-09-14 126.81 129.58 126.81 128.29 2,990,381 -0.22 -0.17
2026-09-11 128.00 130.85 126.92 128.51 3,397,447 +3.10 +2.47
2026-09-10 128.02 128.26 125.03 125.41 4,595,913 -3.66 -2.84
2026-09-09 133.75 133.86 128.72 129.07 3,920,178 -4.90 -3.66
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 129.58
On 2026-09-14		 121.42
On 2026-09-16		 -3.55 -2.76 129.58
On 2026-09-14		 121.42
On 2026-09-16		 -6.30 125.76
10D 138.11
On 2026-09-04		 121.42
On 2026-09-16		 -12.72 -9.24 138.11
On 2026-09-04		 121.42
On 2026-09-16		 -12.09 128.19
20D 145.77
On 2026-08-28		 121.42
On 2026-09-16		 -16.39 -11.60 145.77
On 2026-08-28		 121.42
On 2026-09-16		 -16.71 134.80
WTD 129.58
On 2026-09-14		 121.42
On 2026-09-16		 -3.55 -2.76 129.58
On 2026-09-14		 121.42
On 2026-09-16		 -6.30 125.76
MTD 140.82
On 2026-09-01		 121.42
On 2026-09-16		 -18.28 -12.76 140.82
On 2026-09-01		 121.42
On 2026-09-16		 -13.78 130.24
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
DCOM

Dime Community Bancshares Inc.

40.73 +0.17 +0.42 778,741
HSTM

HealthStream Inc.

29.23 +0.04 +0.14 413,094
BX

The Blackstone Group L.P.

124.96 -0.45 -0.36 5,986,892