BX: The Blackstone Group L.P.

As of Thursday, February 29th, 2024

$ 127.82

+1.50 +1.19%

Open: 127.61
High: 128.37
Low: 126.21
Volume: 3,835,788
Previous Close on Wednesday, February 28th, 2024

$ 126.32

-0.43 -0.34%

Open: 126.17
High: 127.27
Low: 125.62
Volume: 1,942,355
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 127.61 128.37 126.21 127.82 3,835,788 +1.50 +1.19
2024-02-28 126.17 127.27 125.62 126.32 1,942,355 -0.43 -0.34
2024-02-27 126.12 126.92 125.50 126.75 2,922,063 +1.47 +1.17
2024-02-26 125.12 126.43 124.84 125.28 2,598,022 +0.17 +0.14
2024-02-23 127.96 128.37 124.75 125.11 3,380,002 -2.18 -1.71
2024-02-22 128.31 129.60 126.75 127.29 3,162,339 +1.10 +0.87
2024-02-21 125.91 126.37 125.10 126.19 2,451,803 -0.14 -0.11
2024-02-20 126.72 127.11 125.60 126.33 2,965,896 -1.56 -1.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 128.37
On 2024-02-29
124.75
On 2024-02-23
0.53 0.42 128.37
On 2024-02-23
124.84
On 2024-02-26
-2.75 126.26
10D 130.73
On 2024-02-15
124.75
On 2024-02-23
-0.13 -0.10 130.73
On 2024-02-15
124.75
On 2024-02-23
-4.57 126.92
20D 131.29
On 2024-02-12
119.93
On 2024-02-05
3.37 2.71 131.29
On 2024-02-12
122.02
On 2024-02-13
-7.06 126.36
WTD 128.37
On 2024-02-29
124.84
On 2024-02-26
2.71 2.17 126.43
On 2024-02-26
126.43
On 2024-02-26
0.00 126.54
MTD 131.29
On 2024-02-12
119.93
On 2024-02-05
3.37 2.71 131.29
On 2024-02-12
122.02
On 2024-02-13
-7.06 126.36
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index