BX: The Blackstone Group L.P.

As of Thursday, October 9th, 2025

$ 160.65

-1.81 -1.11%

Open: 162.49
High: 163.13
Low: 159.67
Volume: 2,857,069
Previous Close on Wednesday, October 8th, 2025

$ 162.46

-2.45 -1.49%

Open: 164.91
High: 164.91
Low: 161.28
Volume: 2,992,478

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 162.49 163.13 159.67 160.65 2,857,069 -1.81 -1.11
2025-10-08 164.91 164.91 161.28 162.46 2,992,478 -2.45 -1.49
2025-10-07 167.30 169.21 163.94 164.91 2,855,401 -1.98 -1.19
2025-10-06 168.91 170.00 164.38 166.89 2,322,960 -1.56 -0.93
2025-10-03 167.31 169.53 167.29 168.45 3,218,280 +1.87 +1.12
2025-10-02 168.21 169.00 166.40 166.58 3,569,021 -1.52 -0.90
2025-10-01 169.36 170.45 168.00 168.10 3,443,889 -2.75 -1.61
2025-09-30 176.38 177.00 166.76 170.85 5,188,011 -5.29 -3.00
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 170.00
On 2025-10-06		 159.67
On 2025-10-09		 -5.93 -3.56 170.00
On 2025-10-06		 159.67
On 2025-10-09		 -6.08 164.67
10D 178.29
On 2025-09-26		 159.67
On 2025-10-09		 -14.95 -8.51 178.29
On 2025-09-26		 159.67
On 2025-10-09		 -10.45 168.04
20D 190.09
On 2025-09-18		 159.67
On 2025-10-09		 -23.27 -12.65 190.09
On 2025-09-18		 159.67
On 2025-10-09		 -16.00 175.67
WTD 170.00
On 2025-10-06		 159.67
On 2025-10-09		 -7.80 -4.63 170.00
On 2025-10-06		 159.67
On 2025-10-09		 -6.08 163.73
MTD 170.45
On 2025-10-01		 159.67
On 2025-10-09		 -10.20 -5.97 170.45
On 2025-10-01		 159.67
On 2025-10-09		 -6.33 165.43
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
UWM

ProShares Ultra Russell2000

47.49 -0.60 -1.25 196,483
KNX

Knight-Swift Transportation Holdings Inc.

44.76 -1.11 -2.42 7,956,682
DKS

DICK'S Sporting Goods Inc.

223.82 -3.32 -1.46 967,832
WY

Weyerhaeuser Co

24.44 -0.26 -1.05 2,630,618
BX

The Blackstone Group L.P.

160.65 -1.81 -1.11 2,857,069