BX: The Blackstone Group L.P.

As of Wednesday, April 16th, 2025

$ 129.38

-4.16 -3.12%

Open: 131.43
High: 132.74
Low: 127.13
Volume: 5,764,557
Previous Close on Tuesday, April 15th, 2025

$ 133.54

+3.07 +2.35%

Open: 130.43
High: 135.10
Low: 129.91
Volume: 6,222,520

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 131.43 132.74 127.13 129.38 5,764,413 -4.16 -3.12
2025-04-15 130.43 135.10 129.91 133.54 6,222,520 +3.07 +2.35
2025-04-14 130.86 132.10 128.34 130.47 6,819,087 +3.29 +2.59
2025-04-11 125.92 128.60 123.31 127.18 7,798,457 -0.27 -0.21
2025-04-10 133.23 134.00 123.40 127.45 9,231,215 -9.91 -7.21
2025-04-09 119.01 139.57 117.17 137.36 11,053,849 +17.29 +14.40
2025-04-08 131.00 132.22 117.84 120.07 11,136,759 -4.58 -3.67
2025-04-07 120.16 130.76 115.66 124.65 13,449,943 -0.39 -0.31
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 135.10
On 2025-04-15		 123.31
On 2025-04-11		 -7.98 -5.81 134.00
On 2025-04-10		 123.31
On 2025-04-11		 -7.98 129.60
10D 140.00
On 2025-04-03		 115.66
On 2025-04-07		 -18.28 -12.38 140.00
On 2025-04-03		 115.66
On 2025-04-07		 -17.39 128.82
20D 153.18
On 2025-03-25		 115.66
On 2025-04-07		 -20.34 -13.59 153.18
On 2025-03-25		 115.66
On 2025-04-07		 -24.49 137.40
WTD 135.10
On 2025-04-15		 127.13
On 2025-04-16		 2.20 1.73 135.10
On 2025-04-15		 127.13
On 2025-04-16		 -5.90 131.13
MTD 148.57
On 2025-04-02		 115.66
On 2025-04-07		 -10.40 -7.44 148.57
On 2025-04-02		 115.66
On 2025-04-07		 -22.15 131.56
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SPHQ

Invesco S&P 500 Quality ETF

62.67 -1.13 -1.77 2,020,810
VS

Versus Systems Inc.

2.00 -0.13 -6.18 11,736
FTSL

First Trust Senior Loan Exchange-Traded Fund

45.27 -0.10 -0.22 531,491
ED

Consolidated Edison Inc.

111.44 -0.37 -0.33 2,086,233
BX

The Blackstone Group L.P.

129.38 -4.16 -3.12 5,764,557