BX: The Blackstone Group L.P.

As of Wednesday, July 2nd, 2025

$ 153.56

+0.79 +0.52%

Open: 152.34
High: 153.74
Low: 150.74
Volume: 3,071,444
Previous Close on Tuesday, July 1st, 2025

$ 152.77

+3.19 +2.13%

Open: 148.94
High: 153.58
Low: 148.58
Volume: 4,543,597

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 152.34 153.74 150.74 153.56 3,071,444 +0.79 +0.52
2025-07-01 148.94 153.58 148.58 152.77 4,543,597 +3.19 +2.13
2025-06-30 152.38 152.63 148.90 149.58 4,163,106 -1.53 -1.01
2025-06-27 149.70 152.67 148.87 151.11 7,633,505 +2.93 +1.98
2025-06-26 144.49 148.34 144.08 148.18 4,377,641 +4.61 +3.21
2025-06-25 144.33 144.68 142.27 143.57 1,905,447 -0.48 -0.33
2025-06-24 140.02 144.45 139.51 144.05 3,892,650 +5.73 +4.14
2025-06-23 137.50 138.53 133.84 138.32 2,898,844 +0.63 +0.46
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 153.74
On 2025-07-02		 144.08
On 2025-06-26		 9.99 6.96 152.67
On 2025-06-27		 148.90
On 2025-06-30		 -2.47 151.04
10D 153.74
On 2025-07-02		 133.84
On 2025-06-23		 17.87 13.17 139.10
On 2025-06-18		 133.84
On 2025-06-23		 -3.78 145.63
20D 153.74
On 2025-07-02		 133.84
On 2025-06-23		 14.55 10.47 145.51
On 2025-06-11		 133.84
On 2025-06-23		 -8.02 142.44
WTD 153.74
On 2025-07-02		 148.58
On 2025-07-01		 2.45 1.62 152.63
On 2025-06-30		 152.63
On 2025-06-30		 0.00 151.97
MTD 153.74
On 2025-07-02		 148.58
On 2025-07-01		 3.98 2.66 153.58
On 2025-07-01		 153.58
On 2025-07-01		 0.00 153.17
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

153.56 +0.79 +0.52 3,071,444