BX: The Blackstone Group L.P.

As of Friday, July 17th, 2026

$ 126.91

-2.06 -1.60%

Open: 126.72
High: 131.00
Low: 126.12
Volume: 4,464,541
Previous Close on Thursday, July 16th, 2026

$ 128.97

+1.92 +1.51%

Open: 126.45
High: 128.98
Low: 125.26
Volume: 3,629,255

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 126.72 131.00 126.12 126.91 4,464,541 -2.06 -1.60
2026-07-16 126.45 128.98 125.26 128.97 3,629,255 +1.92 +1.51
2026-07-15 127.68 130.65 126.65 127.05 5,311,241 +2.48 +1.99
2026-07-14 122.27 125.56 121.94 124.57 3,075,367 +2.53 +2.07
2026-07-13 123.00 124.10 120.75 122.04 3,197,302 -1.05 -0.85
2026-07-10 124.28 125.77 122.80 123.09 2,547,869 +0.94 +0.77
2026-07-09 118.82 122.85 118.30 122.15 4,203,169 +3.53 +2.98
2026-07-08 119.09 119.14 116.80 118.62 2,958,283 -2.27 -1.88
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 131.00
On 2026-07-17		 120.75
On 2026-07-13		 3.82 3.10 130.65
On 2026-07-15		 125.26
On 2026-07-16		 -4.12 125.91
10D 131.00
On 2026-07-17		 116.80
On 2026-07-08		 4.13 3.36 124.47
On 2026-07-06		 116.80
On 2026-07-08		 -6.16 123.77
20D 131.00
On 2026-07-17		 112.06
On 2026-06-24		 1.90 1.52 127.20
On 2026-06-18		 112.06
On 2026-06-24		 -11.90 121.11
WTD 131.00
On 2026-07-17		 120.75
On 2026-07-13		 3.82 3.10 130.65
On 2026-07-15		 125.26
On 2026-07-16		 -4.12 125.91
MTD 131.00
On 2026-07-17		 116.80
On 2026-07-08		 9.24 7.85 124.47
On 2026-07-06		 116.80
On 2026-07-08		 -6.16 123.34
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

126.91 -2.06 -1.60 4,464,541