BX: The Blackstone Group L.P.

As of Friday, January 17th, 2025

$ 179.95

+3.23 +1.83%

Open: 178.07
High: 180.10
Low: 177.68
Volume: 3,410,186
Previous Close on Thursday, January 16th, 2025

$ 176.72

+1.58 +0.90%

Open: 175.39
High: 177.43
Low: 174.57
Volume: 3,059,364

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 178.07 180.10 177.68 179.95 3,409,059 +3.23 +1.83
2025-01-16 175.39 177.43 174.57 176.72 3,059,364 +1.58 +0.90
2025-01-15 176.73 177.47 174.37 175.14 3,430,431 +5.82 +3.44
2025-01-14 166.87 170.75 166.16 169.32 2,686,713 +3.55 +2.14
2025-01-13 162.15 166.00 160.73 165.77 3,273,522 +0.92 +0.56
2025-01-10 171.67 171.67 164.76 164.85 5,075,255 -9.12 -5.24
2025-01-08 170.90 174.20 170.00 173.97 2,163,273 +2.63 +1.53
2025-01-07 175.00 176.02 168.47 171.34 2,728,648 -3.45 -1.97
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 180.10
On 2025-01-17		 160.73
On 2025-01-13		 15.10 9.16 177.47
On 2025-01-15		 174.57
On 2025-01-16		 -1.63 173.38
10D 180.10
On 2025-01-17		 160.73
On 2025-01-13		 6.20 3.57 178.55
On 2025-01-06		 160.73
On 2025-01-13		 -9.98 172.78
20D 184.00
On 2024-12-18		 160.73
On 2025-01-13		 -3.16 -1.73 184.00
On 2024-12-18		 160.73
On 2025-01-13		 -12.65 172.79
WTD 180.10
On 2025-01-17		 160.73
On 2025-01-13		 15.10 9.16 177.47
On 2025-01-15		 174.57
On 2025-01-16		 -1.63 173.38
MTD 180.10
On 2025-01-17		 160.73
On 2025-01-13		 7.53 4.37 178.55
On 2025-01-06		 160.73
On 2025-01-13		 -9.98 172.86
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

179.95 +3.23 +1.83 3,410,186