BX: The Blackstone Group L.P.

As of Friday, December 26th, 2025

$ 155.41

-0.16 -0.10%

Open: 155.42
High: 156.00
Low: 154.38
Volume: 1,386,225
Previous Close on Wednesday, December 24th, 2025

$ 155.57

+0.41 +0.26%

Open: 155.66
High: 156.38
Low: 154.48
Volume: 1,417,023

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 155.42 156.00 154.38 155.41 1,386,225 -0.16 -0.10
2025-12-24 155.66 156.38 154.48 155.57 1,417,023 +0.41 +0.26
2025-12-23 155.57 156.75 155.02 155.16 2,467,482 -0.67 -0.43
2025-12-22 151.61 156.13 151.04 155.83 3,620,960 +4.24 +2.80
2025-12-19 154.45 154.65 151.34 151.59 8,921,890 -2.14 -1.39
2025-12-18 156.75 157.50 153.54 153.73 4,415,008 +0.54 +0.35
2025-12-17 152.41 156.50 151.94 153.19 3,745,782 +1.10 +0.72
2025-12-16 150.97 152.21 150.24 152.09 3,717,471 +1.75 +1.16
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 156.75
On 2025-12-23		 151.04
On 2025-12-22		 1.68 1.09 156.75
On 2025-12-23		 154.38
On 2025-12-26		 -1.51 154.71
10D 157.50
On 2025-12-18		 149.13
On 2025-12-12		 1.30 0.84 157.50
On 2025-12-18		 151.04
On 2025-12-22		 -4.10 153.41
20D 157.89
On 2025-12-09		 143.21
On 2025-12-01		 10.49 7.24 157.89
On 2025-12-09		 149.13
On 2025-12-12		 -5.55 152.34
WTD 156.75
On 2025-12-23		 151.04
On 2025-12-22		 3.82 2.52 156.75
On 2025-12-23		 154.38
On 2025-12-26		 -1.51 155.49
MTD 157.89
On 2025-12-09		 143.21
On 2025-12-01		 8.99 6.14 157.89
On 2025-12-09		 149.13
On 2025-12-12		 -5.55 152.65
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
ICF

iShares Cohen & Steers REIT ETF

59.88 +0.10 +0.16 62,459
BX

The Blackstone Group L.P.

155.41 -0.16 -0.10 1,386,225