BX: The Blackstone Group L.P.

As of Thursday, July 16th, 2026

$ 128.97

+1.92 +1.51%

Open: 126.45
High: 128.98
Low: 125.26
Volume: 3,629,255
Previous Close on Wednesday, July 15th, 2026

$ 127.05

+2.48 +1.99%

Open: 127.68
High: 130.65
Low: 126.65
Volume: 5,311,241

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-07 123.08 123.81 119.72 120.89 3,711,441 -2.53 -2.05
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 130.65
On 2026-07-15		 120.75
On 2026-07-13		 6.82 5.58 130.65
On 2026-07-15		 125.26
On 2026-07-16		 -4.12 125.14
10D 130.65
On 2026-07-15		 116.80
On 2026-07-08		 9.42 7.88 124.47
On 2026-07-06		 116.80
On 2026-07-08		 -6.16 123.36
20D 130.65
On 2026-07-15		 112.06
On 2026-06-24		 1.10 0.86 129.82
On 2026-06-17		 112.06
On 2026-06-24		 -13.68 121.02
WTD 130.65
On 2026-07-15		 120.75
On 2026-07-13		 5.88 4.78 130.65
On 2026-07-15		 125.26
On 2026-07-16		 -4.12 125.66
MTD 130.65
On 2026-07-15		 116.80
On 2026-07-08		 11.30 9.60 124.47
On 2026-07-06		 116.80
On 2026-07-08		 -6.16 123.01
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
SMG

The Scotts Miracle-Gro Company

73.47 +5.48 +8.06 1,868,617
USMC

Principal U.S. Mega-Cap Multi-Factor Index ETF

74.43 -0.45 -0.61 75,287
MGC

Vanguard Mega Cap ETF

275.03 -1.98 -0.71 5,419
URBN

Urban Outfitters Inc.

75.42 +2.47 +3.39 1,388,025
BX

The Blackstone Group L.P.

128.97 +1.92 +1.51 3,629,255