BX: The Blackstone Group L.P.

As of Friday, August 22nd, 2025

$ 170.50

+7.06 +4.32%

Open: 164.77
High: 172.48
Low: 163.77
Volume: 5,176,703
Previous Close on Thursday, August 21st, 2025

$ 163.44

-1.03 -0.63%

Open: 164.00
High: 164.86
Low: 162.92
Volume: 3,653,530

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 164.77 172.48 163.77 170.50 5,176,703 +7.06 +4.32
2025-08-21 164.00 164.86 162.92 163.44 3,653,530 -1.03 -0.63
2025-08-20 166.90 167.13 162.69 164.47 4,509,362 -2.82 -1.69
2025-08-19 169.62 170.24 166.77 167.29 4,531,518 -1.93 -1.14
2025-08-18 171.41 171.95 168.76 169.22 3,905,876 -2.40 -1.40
2025-08-15 175.40 175.51 171.40 171.62 3,196,393 -3.06 -1.75
2025-08-14 175.59 176.05 172.49 174.68 2,833,205 -1.94 -1.10
2025-08-13 175.90 177.41 173.94 176.62 4,895,018 +2.88 +1.66
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 172.48
On 2025-08-22		 162.69
On 2025-08-20		 -1.12 -0.65 171.95
On 2025-08-18		 162.69
On 2025-08-20		 -5.39 166.98
10D 177.41
On 2025-08-13		 162.69
On 2025-08-20		 1.59 0.94 177.41
On 2025-08-13		 162.69
On 2025-08-20		 -8.30 170.17
20D 179.08
On 2025-07-29		 162.69
On 2025-08-20		 -7.60 -4.27 179.08
On 2025-07-29		 162.69
On 2025-08-20		 -9.15 170.92
WTD 172.48
On 2025-08-22		 162.69
On 2025-08-20		 -1.12 -0.65 171.95
On 2025-08-18		 162.69
On 2025-08-20		 -5.39 166.98
MTD 177.41
On 2025-08-13		 162.69
On 2025-08-20		 -2.46 -1.42 177.41
On 2025-08-13		 162.69
On 2025-08-20		 -8.30 169.76
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
TFX

Teleflex Incorporated

129.42 +4.81 +3.86 444,429
GWRE

Guidewire Software Inc.

213.99 +0.88 +0.41 514,979
GM

General Motors

58.37 +1.86 +3.29 6,291,339
NKE

NIKE, Inc.

78.38 +2.20 +2.89 10,940,624
BX

The Blackstone Group L.P.

170.50 +7.06 +4.32 5,176,703