BX: The Blackstone Group L.P.

As of Friday, April 10th, 2026

$ 114.83

-2.07 -1.77%

Open: 117.94
High: 117.94
Low: 113.27
Volume: 4,448,809
Previous Close on Thursday, April 9th, 2026

$ 116.90

-0.77 -0.65%

Open: 116.63
High: 117.43
Low: 114.59
Volume: 5,903,993

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 117.94 117.94 113.27 114.83 4,448,809 -2.07 -1.77
2026-04-09 116.63 117.43 114.59 116.90 5,903,993 -0.77 -0.65
2026-04-08 117.48 120.20 115.68 117.67 8,214,263 +4.94 +4.38
2026-04-07 110.88 113.50 110.62 112.73 3,967,422 +0.49 +0.44
2026-04-06 112.51 113.29 111.12 112.24 4,250,511 -0.81 -0.72
2026-04-02 110.19 114.98 108.80 113.05 7,748,236 -1.28 -1.12
2026-04-01 116.88 116.88 112.68 114.33 7,738,566 -0.66 -0.57
2026-03-31 112.92 115.64 111.89 114.99 8,708,661 +3.39 +3.04
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 120.20
On 2026-04-08		 110.62
On 2026-04-07		 1.78 1.57 120.20
On 2026-04-08		 113.27
On 2026-04-10		 -5.77 114.87
10D 120.20
On 2026-04-08		 106.81
On 2026-03-27		 5.20 4.74 116.88
On 2026-04-01		 108.80
On 2026-04-02		 -6.91 113.64
20D 120.20
On 2026-04-08		 103.76
On 2026-03-13		 12.71 12.45 115.98
On 2026-03-18		 105.19
On 2026-03-24		 -9.30 111.75
WTD 120.20
On 2026-04-08		 110.62
On 2026-04-07		 1.78 1.57 120.20
On 2026-04-08		 113.27
On 2026-04-10		 -5.77 114.87
MTD 120.20
On 2026-04-08		 108.80
On 2026-04-02		 -0.16 -0.14 116.88
On 2026-04-01		 108.80
On 2026-04-02		 -6.91 114.54
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

114.83 -2.07 -1.77 4,448,809