BX

The Blackstone Group LP

$40.65 0.50 (1.22%)
19:59 EDT BX Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.42 (5.95%)
P/E:       19.73
Market Cap:       26.89B
EPS:       2.06
Volume:       5.16M
Day's Range:       40.35 - 41.15
52wk Range:       26.88 - 42.12
Previous Close:       40.65
Historical Data for BX
Date Open High Low Volume Close Change %
05/24/19 41.00 41.15 40.35 5,160,166 40.65 -0.50   -1.22%
05/23/19 41.06 41.15 40.65 3,271,998 41.15 -0.55   -1.32%
05/22/19 41.59 42.12 41.53 3,985,997 41.70 -0.10   -0.24%
05/21/19 40.80 41.84 40.80 5,336,916 41.80 1.19   2.93%
05/20/19 40.53 41.00 40.48 3,482,904 40.61 -0.04   -0.10%
05/17/19 40.32 40.96 40.26 4,279,000 40.65 0.25   0.62%
05/16/19 39.75 40.55 39.75 5,484,860 40.40 0.82   2.07%
05/15/19 38.96 39.75 38.85 3,264,982 39.58 0.19   0.48%
05/14/19 38.78 39.44 38.78 2,900,499 39.39 0.59   1.52%
05/13/19 39.00 39.42 38.47 4,790,533 38.80 -1.01   -2.54%
05/10/19 39.10 39.83 39.09 4,002,900 39.81 0.32   0.81%
05/09/19 38.66 39.63 38.44 3,296,601 39.49 0.40   1.02%
05/08/19 38.91 39.49 38.88 2,920,247 39.09 0.24   0.62%
05/07/19 38.73 39.42 38.14 5,374,949 38.85 -0.26   -0.66%
05/06/19 39.20 39.73 39.02 4,188,412 39.11 -0.95   -2.37%
05/03/19 39.48 40.07 39.40 4,031,500 40.06 0.49   1.24%
05/02/19 39.85 39.90 39.19 4,676,033 39.57 -0.28   -0.70%
05/01/19 39.71 40.29 39.71 4,930,000 39.85 0.39   0.99%
04/30/19 40.49 40.75 39.46 4,150,585 39.46 -1.05   -2.59%
04/29/19 40.01 40.59 39.99 3,413,004 40.51 0.32   0.80%
04/26/19 39.83 40.56 39.74 4,102,700 40.19 0.05   0.12%
04/25/19 40.00 40.75 39.44 5,659,348 40.14 0.21   0.53%
04/24/19 39.80 40.38 39.62 5,521,383 39.93 0.13   0.33%
04/23/19 39.87 40.05 39.23 6,345,673 39.80 0.78   2.00%
04/22/19 38.93 40.27 38.49 10,326,352 39.02 0.40   1.04%
04/18/19 38.97 39.35 37.95 28,121,300 38.62 2.69   7.49%
04/17/19 36.08 36.08 35.60 3,260,341 35.93 0.14   0.39%
04/16/19 35.55 36.25 35.53 3,369,077 35.79 0.25   0.70%
04/15/19 35.48 35.75 35.29 2,179,053 35.54 0.01   0.03%
04/12/19 35.12 35.65 35.12 3,065,400 35.53 0.66   1.89%
04/11/19 34.82 35.15 34.62 1,522,479 34.87 0.11   0.32%
04/10/19 34.41 34.77 34.20 1,982,181 34.76 0.31   0.90%
04/09/19 34.54 34.65 34.20 1,367,835 34.45 -0.38   -1.09%
04/08/19 34.61 34.84 34.47 2,432,566 34.83 0.02   0.06%
04/05/19 34.77 35.11 34.67 2,479,800 34.81 0.09   0.26%
04/04/19 34.64 35.03 34.60 2,332,837 34.72 -0.10   -0.29%
04/03/19 34.83 35.28 34.67 2,340,445 34.82 0.19   0.55%
04/02/19 35.28 35.38 34.43 3,056,876 34.63 -0.77   -2.18%
04/01/19 35.20 35.50 35.18 2,049,680 35.40 0.43   1.23%
03/29/19 34.80 35.05 34.59 1,366,800 34.97 0.36   1.04%
03/28/19 34.31 34.87 34.26 1,634,600 34.61 0.20   0.58%
03/27/19 34.74 35.35 34.34 2,456,015 34.41 -0.10   -0.29%
03/26/19 34.48 34.66 34.14 1,665,828 34.51 0.37   1.08%
03/25/19 34.30 34.39 33.60 2,208,448 34.14 -0.18   -0.52%
03/22/19 34.88 35.02 33.75 2,891,800 34.32 -0.93   -2.64%
03/21/19 34.65 35.59 34.60 2,287,282 35.25 0.43   1.23%
03/20/19 35.00 35.24 34.81 1,306,315 34.82 -0.24   -0.68%
03/19/19 35.70 36.00 34.85 2,668,293 35.06 -0.41   -1.16%
03/18/19 35.00 35.60 34.96 2,617,506 35.47 0.59   1.69%
03/15/19 34.43 35.00 34.42 2,777,400 34.88 0.45   1.31%
03/14/19 34.19 34.51 34.13 1,516,673 34.43 0.21   0.61%
03/13/19 33.80 34.39 33.80 2,590,504 34.22 0.59   1.75%
03/12/19 33.66 33.91 33.54 1,431,184 33.63 0.14   0.42%
03/11/19 33.23 33.65 33.05 1,952,650 33.49 0.55   1.67%
03/08/19 32.81 33.01 32.44 2,740,000 32.94 -0.29   -0.87%
03/07/19 33.60 33.60 32.87 4,332,242 33.23 -0.49   -1.45%
03/06/19 33.38 33.84 33.25 2,156,579 33.72 0.25   0.75%
03/05/19 33.49 33.75 33.35 1,401,793 33.47 -0.23   -0.68%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!