BX: The Blackstone Group L.P.

As of Thursday, May 8th, 2025

$ 139.81

+3.67 +2.70%

Open: 138.28
High: 142.20
Low: 137.52
Volume: 4,839,705
Previous Close on Wednesday, May 7th, 2025

$ 136.14

+2.14 +1.60%

Open: 134.25
High: 136.80
Low: 134.25
Volume: 3,003,754

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 138.28 142.20 137.52 139.81 4,834,039 +3.67 +2.70
2025-05-07 134.25 136.80 134.25 136.14 3,003,754 +2.14 +1.60
2025-05-06 133.04 135.83 132.82 134.00 2,862,756 -2.11 -1.55
2025-05-05 135.84 138.33 135.54 136.11 2,638,996 -1.31 -0.95
2025-05-02 136.15 139.38 135.27 137.42 4,942,021 +4.03 +3.02
2025-05-01 132.48 135.84 130.96 133.39 3,995,600 +1.68 +1.28
2025-04-30 129.87 132.07 126.89 131.71 5,746,768 -1.83 -1.37
2025-04-29 132.25 133.75 130.88 133.54 2,270,281 -0.04 -0.03
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 142.20
On 2025-05-08		 132.82
On 2025-05-06		 6.42 4.81 139.38
On 2025-05-02		 132.82
On 2025-05-06		 -4.71 136.70
10D 142.20
On 2025-05-08		 126.89
On 2025-04-30		 5.26 3.91 135.77
On 2025-04-28		 126.89
On 2025-04-30		 -6.54 134.86
20D 142.20
On 2025-05-08		 118.65
On 2025-04-21		 2.45 1.78 135.10
On 2025-04-15		 118.65
On 2025-04-21		 -12.18 131.68
WTD 142.20
On 2025-05-08		 132.82
On 2025-05-06		 2.39 1.74 138.33
On 2025-05-05		 132.82
On 2025-05-06		 -3.98 136.52
MTD 142.20
On 2025-05-08		 130.96
On 2025-05-01		 8.10 6.15 139.38
On 2025-05-02		 132.82
On 2025-05-06		 -4.71 136.15
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

139.81 +3.67 +2.70 4,839,705