The Blackstone Group Inc. Class A Common Stockのデータ

The Blackstone Group Inc. Class A Common Stockの基本情報

名前 The Blackstone Group Inc. Class A Common Stock
ティッカー BX
国 United States
上場年 2007.0
セクター Finance

The Blackstone Group Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 71.12 70.11 71.1 70.34 3133300.0 70.34
2021-02-12 71.0 70.18 70.5 70.21 1686800.0 70.21
2021-02-11 72.1 69.86 71.57 70.66 2393900.0 70.66
2021-02-10 71.89 70.57 71.48 70.86 1816000.0 70.86
2021-02-09 71.64 70.09 70.1 70.89 3868700.0 70.89
2021-02-08 71.16 69.85 70.99 70.55 3139700.0 70.55
2021-02-05 70.88 69.24 69.84 70.84 2708200.0 70.84
2021-02-04 70.99 69.98 69.98 70.99 2334200.0 70.03
2021-02-03 71.5 69.76 71.09 69.95 2640700.0 69.0
2021-02-02 71.4 69.7 70.68 70.99 2847300.0 70.03
2021-02-01 70.09 67.71 67.71 69.33 3021700.0 68.39
2021-01-29 68.33 66.3 66.69 67.19 3844300.0 66.28
2021-01-28 68.67 65.16 65.16 67.05 3750400.0 66.14
2021-01-27 67.8 64.05 65.34 65.16 6384400.0 64.28
2021-01-26 66.14 64.9 65.46 64.9 5279700.0 64.02
2021-01-25 66.09 64.72 65.35 64.98 3451000.0 64.1
2021-01-22 65.76 64.78 65.42 65.03 2220900.0 64.15
2021-01-21 65.82 65.25 65.5 65.69 2017900.0 64.8
2021-01-20 65.49 64.36 64.69 65.22 2271800.0 64.34
2021-01-19 64.48 63.4 63.75 64.41 1657200.0 63.54
2021-01-15 63.4 62.72 62.98 63.35 2043600.0 62.49
2021-01-14 64.51 63.19 64.51 63.5 2760400.0 62.64
2021-01-13 64.44 62.58 62.75 63.97 2360600.0 63.1
2021-01-12 63.06 62.37 62.62 62.58 1908400.0 61.73
2021-01-11 63.14 62.18 62.47 62.69 1689100.0 61.84
2021-01-08 64.02 62.01 63.75 62.9 2396700.0 62.05
2021-01-07 63.52 62.34 62.51 63.23 2368300.0 62.37
2021-01-06 62.77 61.27 62.32 61.66 5090700.0 60.83
2021-01-05 63.3 62.25 62.38 62.81 2758600.0 61.96
2021-01-04 65.1 62.21 65.0 63.0 3255800.0 62.15
2020-12-31 65.09 64.15 64.59 64.81 1827700.0 63.93
2020-12-30 65.26 64.64 64.75 64.7 1499600.0 63.83
2020-12-29 65.18 64.16 65.0 64.54 1367900.0 63.67
2020-12-28 65.44 64.55 65.4 64.67 1187100.0 63.8
2020-12-24 65.2 64.65 65.0 64.99 605500.0 64.11
2020-12-23 65.73 64.58 64.82 65.05 1526200.0 64.17
2020-12-22 65.17 64.19 64.46 64.84 2317600.0 63.96
2020-12-21 64.74 62.7 63.76 64.45 3533400.0 63.58
2020-12-18 65.39 63.87 65.08 64.6 5241900.0 63.73
2020-12-17 65.75 64.85 65.39 65.34 2484400.0 64.46
2020-12-16 65.69 64.71 65.67 64.93 2542800.0 64.05
2020-12-15 65.35 63.5 63.65 65.14 4417600.0 64.26
2020-12-14 64.33 62.52 64.3 63.11 2995900.0 62.26
2020-12-11 64.0 62.47 62.55 63.84 2318900.0 62.98
2020-12-10 62.93 61.62 61.97 62.85 1845400.0 62.0
2020-12-09 62.83 61.29 62.83 62.39 2488900.0 61.55
2020-12-08 62.47 61.53 61.72 62.45 2044700.0 61.61
2020-12-07 62.28 61.47 62.0 61.98 1853400.0 61.14
2020-12-04 62.15 61.49 61.49 62.04 1472800.0 61.2
2020-12-03 61.94 61.05 61.85 61.4 1898900.0 60.57
2020-12-02 61.62 59.81 60.35 61.6 2531200.0 60.77
2020-12-01 60.87 59.88 60.58 60.42 3749600.0 59.6
2020-11-30 60.65 59.11 60.42 59.55 3160600.0 58.74
2020-11-27 60.7 60.15 60.49 60.53 1201600.0 59.71
2020-11-25 60.6 59.75 59.88 60.48 2219500.0 59.66
2020-11-24 60.1 59.13 59.55 59.83 3056100.0 59.02
2020-11-23 59.48 58.58 58.86 59.11 3251300.0 58.31
2020-11-20 59.15 58.18 58.47 58.65 1534100.0 57.86
2020-11-19 58.93 56.97 57.56 58.64 2712600.0 57.85
2020-11-18 58.49 57.3 57.68 57.81 3783400.0 57.03
2020-11-17 57.69 56.53 56.64 57.69 2663100.0 56.91
2020-11-16 57.5 56.31 56.88 57.09 3137900.0 56.32
2020-11-13 56.16 55.26 55.26 56.16 2909300.0 55.4
2020-11-12 55.73 54.75 55.15 54.94 2414500.0 54.2
2020-11-11 57.27 55.17 56.97 55.35 4101400.0 54.6
2020-11-10 57.39 55.34 55.9 57.11 2827300.0 56.34
2020-11-09 58.25 55.35 58.19 56.04 5902500.0 55.28
2020-11-06 57.21 55.19 57.11 55.69 2284500.0 54.94
2020-11-05 59.2 55.84 55.96 57.45 5563700.0 56.14
2020-11-04 55.75 52.51 52.63 54.95 6457900.0 53.7
2020-11-03 52.46 51.69 52.15 51.98 2780800.0 50.8
2020-11-02 51.87 51.02 51.08 51.33 2643000.0 50.16
2020-10-30 50.97 49.41 50.61 50.42 3247900.0 49.27
2020-10-29 51.69 50.08 50.88 50.99 2558700.0 49.83
2020-10-28 50.98 49.4 50.82 50.29 3492400.0 49.14
2020-10-27 53.19 51.86 52.93 51.87 3764500.0 50.69
2020-10-26 54.47 52.65 54.14 52.84 3792600.0 51.64
2020-10-23 55.05 54.06 55.0 54.64 2368400.0 53.39
2020-10-22 55.14 54.26 54.72 54.77 2082200.0 53.52
2020-10-21 55.0 54.31 54.82 54.44 2496800.0 53.2
2020-10-20 55.49 54.64 55.26 54.67 3242900.0 53.42
2020-10-19 56.27 54.86 56.17 54.91 1679800.0 53.66
2020-10-16 56.33 55.47 55.58 55.78 2184400.0 54.51
2020-10-15 55.64 54.16 54.25 55.4 2369700.0 54.14
2020-10-14 55.82 54.97 55.6 55.1 2347400.0 53.84
2020-10-13 55.61 54.88 55.0 55.36 2236500.0 54.1
2020-10-12 55.0 54.06 54.35 54.97 2406200.0 53.72
2020-10-09 55.63 54.61 55.42 54.72 1674800.0 53.47
2020-10-08 55.43 54.77 54.91 55.09 1869300.0 53.83
2020-10-07 55.09 53.98 54.39 54.46 2660000.0 53.22
2020-10-06 55.22 53.8 54.62 54.04 2506900.0 52.81
2020-10-05 54.61 53.7 54.06 54.29 2393200.0 53.05
2020-10-02 54.49 52.35 52.51 53.68 2014900.0 52.46
2020-10-01 53.66 52.43 52.49 53.51 2531400.0 52.29
2020-09-30 53.35 52.02 52.71 52.2 3171900.0 51.01
2020-09-29 53.22 52.01 52.59 52.71 2571100.0 51.51
2020-09-28 52.84 51.79 51.88 52.66 2354100.0 51.46
2020-09-25 51.47 49.75 49.77 51.15 2639100.0 49.98
2020-09-24 50.85 49.26 50.58 49.95 4193300.0 48.81
2020-09-23 52.36 50.66 51.44 50.79 2096900.0 49.63
2020-09-22 52.36 50.64 51.8 51.3 2779300.0 50.13
2020-09-21 52.09 51.14 51.83 51.73 3022000.0 50.55
2020-09-18 52.96 52.12 52.33 52.7 5692200.0 51.5
2020-09-17 52.71 51.57 52.54 52.2 4169600.0 51.01
2020-09-16 54.26 53.07 53.44 53.53 2117600.0 52.31
2020-09-15 53.87 52.38 52.85 53.2 3625000.0 51.99
2020-09-14 52.83 51.74 52.06 52.67 2322600.0 51.47
2020-09-11 52.06 50.66 51.56 51.47 3570200.0 50.3
2020-09-10 52.48 51.34 51.7 51.43 2500800.0 50.26
2020-09-09 51.98 51.19 51.68 51.61 3212500.0 50.43
2020-09-08 52.04 50.85 51.85 51.14 3596400.0 49.97
2020-09-04 54.75 52.37 54.18 52.99 2636100.0 51.78
2020-09-03 54.85 52.49 54.46 53.86 3802400.0 52.63
2020-09-02 54.82 53.18 53.99 54.46 2253400.0 53.22
2020-09-01 53.74 52.94 53.3 53.72 2667600.0 52.5
2020-08-31 53.45 52.69 53.04 52.95 2610400.0 51.74
2020-08-28 53.75 52.81 53.7 52.95 3153800.0 51.74
2020-08-27 54.28 53.41 53.93 53.54 2765000.0 52.32
2020-08-26 54.19 52.67 53.03 54.08 2993800.0 52.85
2020-08-25 53.66 52.66 53.66 53.03 2312700.0 51.82
2020-08-24 53.6 52.76 53.32 53.3 2365900.0 52.09
2020-08-21 53.35 52.57 52.67 52.97 2377100.0 51.76
2020-08-20 53.93 52.44 53.51 52.49 2581300.0 51.29
2020-08-19 54.55 53.68 53.95 53.99 2342500.0 52.76
2020-08-18 53.99 53.37 53.39 53.56 2371500.0 52.34
2020-08-17 53.64 52.75 52.84 53.38 1855100.0 52.16
2020-08-14 53.3 52.71 53.05 52.74 1713700.0 51.54
2020-08-13 53.36 52.55 52.55 53.18 1897600.0 51.97
2020-08-12 53.71 52.7 53.29 52.86 2028900.0 51.66
2020-08-11 53.74 52.41 52.59 52.51 4035200.0 51.31
2020-08-10 52.72 51.77 52.7 52.33 4083900.0 51.14
2020-08-07 53.15 52.36 52.86 52.52 2278600.0 51.32
2020-08-06 53.59 52.71 52.82 53.0 3050900.0 51.79
2020-08-05 53.2 52.05 52.42 52.94 4855300.0 51.73
2020-08-04 52.99 51.81 52.76 52.16 4549200.0 50.97
2020-08-03 53.83 52.42 53.34 53.06 2355200.0 51.85
2020-07-31 54.48 52.62 54.41 53.28 3191600.0 52.07
2020-07-30 54.79 53.88 54.33 54.67 2224500.0 53.06
2020-07-29 55.36 54.37 54.44 55.14 2111900.0 53.52
2020-07-28 55.15 54.1 54.95 54.15 2032300.0 52.56
2020-07-27 55.69 54.82 55.43 55.25 2393100.0 53.63
2020-07-24 56.44 55.02 56.34 55.7 4064000.0 54.06
2020-07-23 58.9 56.02 58.04 56.67 4274900.0 55.0
2020-07-22 58.0 56.94 57.21 58.0 2593400.0 56.29
2020-07-21 57.95 56.28 56.28 57.62 3098500.0 55.93
2020-07-20 56.36 55.63 55.84 56.14 2449100.0 54.49
2020-07-17 56.19 55.08 55.74 55.97 1784200.0 54.32
2020-07-16 55.64 55.05 55.54 55.4 2131600.0 53.77
2020-07-15 56.22 54.87 55.69 56.01 2422400.0 54.36
2020-07-14 54.67 53.08 53.35 54.53 2914200.0 52.93
2020-07-13 54.55 53.24 54.03 53.52 3278700.0 51.95
2020-07-10 53.8 52.95 53.59 53.73 1998000.0 52.15
2020-07-09 54.48 52.31 54.22 53.37 3417100.0 51.8
2020-07-08 54.66 53.5 53.86 54.47 2714900.0 52.87
2020-07-07 55.13 53.46 55.0 53.6 3720500.0 52.02
2020-07-06 56.56 55.0 56.23 55.36 3271600.0 53.73
2020-07-02 57.23 55.25 57.03 55.39 2647600.0 53.76
2020-07-01 57.56 55.73 56.78 56.14 1781500.0 54.49
2020-06-30 56.8 55.7 55.87 56.66 2501500.0 54.99
2020-06-29 55.94 54.02 54.58 55.81 2659300.0 54.17
2020-06-26 57.16 54.3 56.67 54.35 3510000.0 52.75
2020-06-25 57.31 54.81 54.95 57.23 3541800.0 55.55
2020-06-24 56.52 54.4 56.52 55.19 3917400.0 53.57
2020-06-23 58.04 56.86 57.65 57.07 3044800.0 55.39
2020-06-22 58.07 56.17 57.85 56.81 4276100.0 55.14
2020-06-19 59.0 56.64 58.5 59.0 5635500.0 57.26
2020-06-18 58.2 56.22 56.69 57.65 2784200.0 55.95
2020-06-17 58.2 56.97 58.0 57.09 2275300.0 55.41
2020-06-16 58.75 56.61 58.45 57.5 3014200.0 55.81
2020-06-15 57.06 53.6 54.12 56.65 2855800.0 54.98
2020-06-12 57.07 54.66 56.66 55.73 2796600.0 54.09
2020-06-11 56.45 54.8 56.0 55.0 4566100.0 53.38
2020-06-10 59.25 57.81 58.6 58.32 2683300.0 56.6
2020-06-09 59.01 57.56 58.12 58.35 3013900.0 56.63
2020-06-08 59.5 58.51 59.29 59.45 3683000.0 57.7
2020-06-05 60.2 58.54 59.9 58.95 3989100.0 57.22
2020-06-04 59.13 57.73 58.71 58.49 3747900.0 56.77
2020-06-03 59.38 58.16 58.5 59.2 4025400.0 57.46
2020-06-02 58.34 57.07 57.57 57.84 2767500.0 56.14
2020-06-01 57.5 56.11 56.65 57.21 2414300.0 55.53
2020-05-29 57.44 55.75 56.43 56.8 3728100.0 55.13
2020-05-28 57.82 56.21 56.99 56.66 3968800.0 54.99
2020-05-27 58.24 55.76 57.66 56.46 4929300.0 54.8
2020-05-26 56.75 55.25 55.5 56.21 4745200.0 54.56
2020-05-22 54.01 53.14 53.6 53.95 3064000.0 52.36
2020-05-21 54.27 52.91 53.97 53.61 3417400.0 52.03
2020-05-20 54.5 53.54 54.0 54.26 3487400.0 52.66
2020-05-19 55.19 52.86 53.4 52.86 3690000.0 51.31
2020-05-18 53.97 52.6 53.0 53.57 4491300.0 51.99
2020-05-15 51.41 49.59 50.15 51.07 3422200.0 49.57
2020-05-14 50.69 47.8 49.06 50.6 5316000.0 49.11
2020-05-13 52.38 49.21 52.15 50.12 5878200.0 48.65
2020-05-12 54.03 52.46 53.5 52.47 5022000.0 50.93
2020-05-11 53.33 52.08 52.5 53.16 5513300.0 51.6
2020-05-08 53.4 52.56 53.12 52.87 3788200.0 51.32
2020-05-07 53.31 52.0 52.1 52.79 4840700.0 51.24
2020-05-06 51.54 50.34 51.0 51.19 7279500.0 49.68
2020-05-05 51.65 50.1 50.25 50.66 3753000.0 49.17
2020-05-04 49.79 48.47 48.8 49.45 4106300.0 48.0
2020-05-01 50.84 49.66 50.3 50.42 3921300.0 48.94
2020-04-30 54.02 51.43 53.18 52.24 4710700.0 50.33
2020-04-29 55.11 52.48 52.53 54.12 6621000.0 52.14
2020-04-28 53.34 50.91 52.5 51.4 4277800.0 49.52
2020-04-27 51.56 48.84 48.92 51.39 5761800.0 49.51
2020-04-24 49.46 47.75 49.46 48.43 4757900.0 46.65
2020-04-23 49.77 46.57 47.22 48.43 6846900.0 46.65
2020-04-22 47.25 46.11 46.67 46.33 3355800.0 44.63
2020-04-21 46.54 45.05 45.84 45.5 6509000.0 43.83
2020-04-20 48.9 47.4 48.58 48.18 5052500.0 46.41
2020-04-17 50.26 47.73 49.45 50.01 8384400.0 48.18
2020-04-16 48.15 45.51 46.19 47.96 5456600.0 46.2
2020-04-15 47.26 45.15 46.45 45.5 8482300.0 43.83
2020-04-14 50.3 47.94 49.12 47.96 7166500.0 46.2
2020-04-13 49.48 45.39 49.15 47.58 6844100.0 45.84
2020-04-09 51.59 48.5 49.01 49.17 9419900.0 47.37
2020-04-08 48.64 45.91 46.49 46.97 5547400.0 45.25
2020-04-07 52.69 45.44 50.0 45.63 8906500.0 43.96
2020-04-06 46.89 43.61 43.69 46.57 9093400.0 44.86
2020-04-03 42.19 41.04 41.25 41.74 7238200.0 40.21
2020-04-02 42.65 39.25 40.41 41.19 7443300.0 39.68
2020-04-01 42.68 40.45 42.54 40.8 9616800.0 39.3
2020-03-31 47.15 44.15 46.9 45.57 7005600.0 43.9
2020-03-30 47.75 44.26 46.06 47.28 5128800.0 45.55
2020-03-27 47.99 44.32 45.47 46.09 7467800.0 44.4
2020-03-26 49.35 43.76 43.95 48.0 12233000.0 46.24
2020-03-25 46.7 39.5 40.53 42.82 12177000.0 41.25
2020-03-24 41.84 38.2 39.0 39.92 10436200.0 38.46
2020-03-23 37.19 33.25 36.07 36.04 12461600.0 34.72
2020-03-20 42.38 36.1 42.06 37.67 10999100.0 36.29
2020-03-19 42.0 36.12 38.82 41.99 10469000.0 40.45
2020-03-18 40.81 33.0 37.5 40.76 16652000.0 39.27
2020-03-17 42.35 35.56 40.72 41.44 18713600.0 39.92
2020-03-16 42.56 37.8 38.0 40.53 14338600.0 39.04
2020-03-13 46.93 40.31 43.94 46.72 11798000.0 45.01
2020-03-12 44.45 37.46 40.13 40.06 17469200.0 38.59
2020-03-11 49.98 46.15 48.54 47.35 7451600.0 45.61
2020-03-10 50.77 47.7 49.86 50.64 7672600.0 48.78
2020-03-09 50.36 46.95 47.54 46.98 11938100.0 45.26
2020-03-06 55.46 52.68 55.13 54.06 10219300.0 52.08
2020-03-05 58.43 56.76 57.34 57.79 5009500.0 55.67
2020-03-04 58.35 56.1 57.42 58.1 4747500.0 55.97
2020-03-03 58.04 54.67 56.18 56.09 6414800.0 54.03
2020-03-02 56.74 53.69 54.5 56.03 8285200.0 53.98
2020-02-28 54.05 49.05 49.72 53.84 12955900.0 51.87
2020-02-27 55.66 52.52 54.2 53.29 10451400.0 51.34
2020-02-26 57.68 55.97 56.02 56.0 5732500.0 53.95
2020-02-25 59.23 56.0 59.09 56.47 6361900.0 54.4
2020-02-24 59.63 55.7 58.37 58.56 7372000.0 56.41
2020-02-21 62.18 60.98 62.01 61.25 4198400.0 59.0
2020-02-20 63.19 61.14 62.75 62.45 3363100.0 60.16
2020-02-19 63.43 62.31 62.41 62.76 3394500.0 60.46
2020-02-18 63.47 61.92 62.91 61.97 4544400.0 59.7