The Blackstone Group Inc (BX) Stock Price

112.12 ▼ -3.16 (-2.74%)
Open: 116.605 Vol: 6.16M Day's range: 111.075 - 117.26 Dec 06, 16:00 EST
IEX Real-Time Quote
Loading chart ...
BX Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 111.95▲ 112.17▼ 113.17▼ 113.92▼ 107.40▲
MA10 111.91▲ 113.69▼ 114.50▼ 110.91▲ 103.09▲
MA20 111.83▲ 114.76▼ 114.87▼ 106.46▲ 104.23▲
MA50 113.41▼ 114.63▼ 112.56▼ 102.79▲ 94.70▲
MA100 114.74▼ 112.14▼ 109.03▲ 104.05▲ 98.91▲
MA200 114.99▼ 108.60▲ 102.84▲ 95.85▲ 89.56▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.151▲ -0.505▼ -0.633▼ 0.895▲ 0.522▲
RSI 44.905▼ 31.690▼ 36.799▼ 63.656▲ 59.768▲
STOCH 84.414▲ 14.361▼ 28.643     88.201▲ 66.682    
WILL %R -0.948▲ -83.104▼ -83.104▼ -35.522     -17.928▲
CCI 132.662▲ -98.675     -154.900▼ 81.173     97.649    
Latest Filters Detected On BX
RSI $BX RSI(14) Crossed Below 70 Set Alert
MA $BX Price Crossed Below MA(7) Set Alert
CDL $BX Engulfing Candlestick Pattern Detected Set Alert
The Blackstone Group Inc News
Wednesday, December 06, 2023 11:17 AM
Carson Block, the CEO of Muddy Waters, told attendees at the Sohn Conference in London that Blackstone's real estate investment trust (REIT) faced issues of over supply, under-funded loan commitments, ...
Wednesday, December 06, 2023 09:17 AM
Quiver Quantitative - Carson Block, the renowned short seller and head of Muddy Waters (NYSE:WAT), has publicly declared a short position against Blackstone Mortgage Trust (NYSE:BXMT), citing a ...
Wednesday, December 06, 2023 05:53 AM
Bumble Inc (NASDAQ: BMBL)’s stock price has dropped by -3.06 in relation to previous closing price of 14.37. Nevertheless, the company has seen a loss of -4.39% in its stock price over the last five ...
BX historical stock data
date open high low close volume
06/12/23 116.605 117.26 111.075 112.12 6,155,235
05/12/23 115.12 116.02 114.57 115.28 2,710,100
04/12/23 112.75 115.77 112.56 115.54 4,724,200
01/12/23 112.50 114.43 112.20 114.28 3,855,457
30/11/23 111.26 112.52 110.77 112.37 4,248,600
29/11/23 108.90 112.67 108.60 111.37 4,453,700
28/11/23 106.75 107.92 106.00 107.64 2,295,100
27/11/23 106.53 107.11 105.51 106.75 2,422,100
24/11/23 106.70 107.05 106.05 107.00 975,200
22/11/23 106.94 107.45 106.04 106.78 1,906,200
Quote Details
52wk Low:71.726
52wk High:117.26
Vol:6.16M
Avg Vol(3m):54.9M
1Y Chng:+50.82%
1M Chng:+21.99%
Add to Watch List