BX: The Blackstone Group L.P.

As of Friday, October 9th, 2026

$ 114.29

+1.61 +1.43%

Open: 113.53
High: 115.56
Low: 112.21
Volume: 3,961,029
Previous Close on Thursday, October 8th, 2026

$ 112.68

+0.85 +0.76%

Open: 110.72
High: 112.90
Low: 110.26
Volume: 6,443,260

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 113.53 115.56 112.21 114.29 3,961,029 +1.61 +1.43
2026-10-08 110.72 112.90 110.26 112.68 6,443,260 +0.85 +0.76
2026-10-07 111.22 112.85 110.15 111.83 4,325,698 -1.53 -1.35
2026-10-06 112.81 113.86 112.09 113.36 4,007,286 +1.71 +1.53
2026-10-05 110.71 112.96 109.01 111.65 4,771,350 -0.10 -0.09
2026-10-02 112.64 115.58 111.62 111.75 5,692,135 -0.49 -0.44
2026-10-01 112.75 114.33 109.66 112.24 5,953,292 +0.15 +0.13
2026-09-30 114.00 114.37 111.93 112.09 5,715,229 -1.91 -1.68
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 115.56
On 2026-10-09		 109.01
On 2026-10-05		 2.54 2.27 113.86
On 2026-10-06		 110.15
On 2026-10-07		 -3.26 112.76
10D 117.35
On 2026-09-28		 109.01
On 2026-10-05		 -4.13 -3.49 117.35
On 2026-09-28		 109.01
On 2026-10-05		 -7.11 112.85
20D 129.58
On 2026-09-14		 109.01
On 2026-10-05		 -14.22 -11.07 129.58
On 2026-09-14		 109.01
On 2026-10-05		 -15.87 118.13
WTD 115.56
On 2026-10-09		 109.01
On 2026-10-05		 2.54 2.27 113.86
On 2026-10-06		 110.15
On 2026-10-07		 -3.26 112.76
MTD 115.58
On 2026-10-02		 109.01
On 2026-10-05		 2.20 1.96 115.58
On 2026-10-02		 109.01
On 2026-10-05		 -5.68 112.54
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

114.29 +1.61 +1.43 3,961,029