Live Chat

Berdagang Blackstone BX

166.31 0.17%
Jual
166.31 Beli
167.34

Blackstone carta live

Created with Highcharts 10.2.118:0019:0020:0019. Feb16:0017:0019:0020:00164165166167168
5m 15m 30m 1h 4h 1d 1w

Asas Instrumen

Weekly Search
Weekly
Daily
Tarikh Tutup Perubahan Perubahan (%): Buka Tinggi Rendah
Feb 17, 2025 166.31 1.75 1.06% 164.56 167.44 164.29
Feb 10, 2025 164.53 -7.04 -4.1% 171.56 171.56 157.94
Feb 3, 2025 169.43 -3.24 -1.88% 172.67 177.1 168.48
Jan 27, 2025 176.35 -3.09 -1.72% 179.43 187.79 175.47
Jan 20, 2025 186.14 5.59 3.1% 180.54 187.28 178.8
Jan 13, 2025 179.32 18.13 11.25% 161.18 179.5 160.6
Jan 6, 2025 164.4 -12.6 -7.12% 177 177.8 164.27
Dec 30, 2024 175.27 5.52 3.25% 169.75 175.52 168.53
Dec 23, 2024 173.3 3.82 2.25% 169.48 176.46 168.31
Dec 16, 2024 169.72 -18.1 -9.64% 187.81 188.97 166.87
Dec 9, 2024 187.95 -0.81 -0.43% 188.75 193.24 183.52
Dec 2, 2024 186.57 -4.38 -2.3% 190.95 190.95 184.13
Nov 25, 2024 190.49 -7.97 -4.02% 198.46 199.85 188.11
Nov 18, 2024 198.71 20.12 11.26% 178.59 199.27 178.29
Nov 11, 2024 180.79 1.75 0.98% 179.03 183.69 177.43
Nov 4, 2024 176.95 9.31 5.55% 167.64 177.98 166.02
Oct 28, 2024 167.53 -0.16 -0.1% 167.69 172.61 166.62
Oct 21, 2024 166.66 -5.18 -3.01% 171.83 173.35 164.48
Oct 14, 2024 172 18.5 12.05% 153.5 175.37 153.04
Oct 7, 2024 152.66 1.71 1.13% 150.94 152.97 145.95
Sep 30, 2024 151.46 -1.73 -1.13% 153.19 153.48 149.27
Sep 23, 2024 154.45 -4.13 -2.6% 158.57 159.52 151.63
Sep 16, 2024 157.44 5.62 3.7% 151.81 160.5 150
Sep 9, 2024 150.78 12.27 8.85% 138.51 151.33 137.5
Sep 2, 2024 136.59 -4.66 -3.3% 141.24 141.3 135.14
Aug 26, 2024 141.94 2.31 1.65% 139.63 142.2 138.12
Aug 19, 2024 138.98 5.56 4.16% 133.42 140.15 131.21
Aug 12, 2024 133.65 3.65 2.8% 130 137.31 127.75
Aug 5, 2024 130.58 3.82 3.01% 126.76 132.77 123.72
Jul 29, 2024 132.62 -7.66 -5.46% 140.27 143.87 130.58
Jul 22, 2024 141.4 2.4 1.73% 138.99 144.65 135.25
Jul 15, 2024 138.16 8.71 6.72% 129.45 141.54 129.37
Jul 8, 2024 128.82 7.02 5.77% 121.79 129.43 119.21
Jul 1, 2024 122.27 -2.36 -1.9% 124.63 124.85 121
Jun 24, 2024 123.47 -0.24 -0.2% 123.71 126.11 122.1
Jun 17, 2024 123.7 3.32 2.76% 120.37 124.68 120.15
Jun 10, 2024 120.89 4.06 3.47% 116.83 125.54 116.59
Jun 3, 2024 117.38 -2.6 -2.16% 119.97 121.99 115.65
May 27, 2024 120.09 -2.82 -2.29% 122.9 123.7 115.36
May 20, 2024 123.27 -0.94 -0.75% 124.2 127.83 122.13
May 13, 2024 125.35 1.87 1.52% 123.47 130.93 121.45
May 6, 2024 123.69 4.64 3.89% 119.05 123.86 118.28
Apr 29, 2024 117.6 -4.67 -3.82% 122.26 123.39 115.33
Apr 22, 2024 122.1 3.67 3.1% 118.42 125.19 117.1
Apr 15, 2024 117.8 -6.97 -5.58% 124.76 124.95 117.63
Apr 8, 2024 123.02 -3.41 -2.69% 126.42 131.41 122.28
Apr 1, 2024 127.08 -4.21 -3.2% 131.28 131.58 124.47
Mar 25, 2024 131 3.51 2.75% 127.49 131.32 126.86
Mar 18, 2024 127.67 2.32 1.85% 125.34 133.12 120.99
Mar 11, 2024 124.63 -0.66 -0.52% 125.28 126.8 122.64
Mar 4, 2024 125.59 -0.44 -0.35% 126.03 127.4 121.72
Feb 26, 2024 127.69 2.75 2.2% 124.94 128.65 124.4
Feb 19, 2024 124.89 -0.79 -0.63% 125.67 129.11 124.35
Feb 12, 2024 127.66 0.57 0.45% 127.08 130.88 122.07
Feb 5, 2024 127.13 5.06 4.15% 122.06 128.16 119.56
Jan 29, 2024 124.04 -0.43 -0.35% 124.47 127.7 120.06
Jan 22, 2024 124 4.93 4.14% 119.06 125.11 117.93
Jan 15, 2024 118.69 1.4 1.2% 117.28 118.87 114.55
Jan 8, 2024 118.9 -3.31 -2.71% 122.21 122.5 118.08
Jan 1, 2024 121.83 -6.55 -5.11% 128.38 129.26 120.74
Dec 25, 2023 130.55 0.25 0.19% 130.3 133.08 129.79
Dec 18, 2023 130.17 1.43 1.11% 128.73 131.54 124.71
Dec 11, 2023 129.13 16.86 15.02% 112.26 130.01 111.61
Dec 4, 2023 112.17 -0.27 -0.24% 112.43 116.89 110.53
Nov 27, 2023 113.88 8 7.55% 105.88 114.07 104.85
Nov 20, 2023 106.63 2.31 2.22% 104.31 107.04 104.08
Nov 13, 2023 104.59 7.67 7.91% 96.92 105.06 96.35
Nov 6, 2023 98.33 -1.97 -1.96% 100.29 100.53 95.78
Oct 30, 2023 100.47 9.93 10.97% 90.53 101.23 90.11
Oct 23, 2023 89.18 -4.42 -4.73% 93.6 95.09 88.27
Oct 16, 2023 94.2 -10.3 -9.86% 104.5 106.02 91.98
Oct 9, 2023 103.39 0.46 0.45% 102.92 107.02 101.98
Oct 2, 2023 104.85 -1.31 -1.23% 106.15 107.74 101.52
Sep 25, 2023 106.84 -3.35 -3.04% 110.18 110.87 104.7
Sep 18, 2023 110.87 -2.08 -1.85% 112.95 116.39 109.95
Sep 11, 2023 114.01 1.35 1.19% 112.66 114.8 111.5
Sep 4, 2023 112.28 4.57 4.25% 107.7 112.47 105.96
Aug 28, 2023 104.27 4.14 4.13% 100.13 106.98 99.72
Aug 21, 2023 99.2 0.01 0.01% 99.19 100.71 97.33
Aug 14, 2023 98.52 0.92 0.94% 97.6 98.81 94.82
Aug 7, 2023 97.87 -4.82 -4.69% 102.68 103.93 97.82
Jul 31, 2023 102.14 -2.38 -2.27% 104.51 106.22 100.58
Jul 24, 2023 104.53 -0.16 -0.16% 104.69 106.23 102.53
Jul 17, 2023 104.49 0.22 0.22% 104.26 108.42 103.08
Jul 10, 2023 103.73 12.16 13.27% 91.57 104.5 91.42
Jul 3, 2023 91.6 -1.61 -1.73% 93.21 95.02 89.13
Jun 26, 2023 92.69 5.34 6.11% 87.35 93.86 87.29
Jun 19, 2023 87.55 -2.41 -2.67% 89.95 90.6 86.99
Jun 12, 2023 90.58 2.73 3.11% 87.84 92.87 87.44
Jun 5, 2023 87.98 2.4 2.8% 85.58 89.11 83.77
May 29, 2023 88.68 2.73 3.17% 85.95 90.79 82.25
May 22, 2023 85.34 3.13 3.8% 82.21 85.78 80.76
May 15, 2023 82.91 1.01 1.24% 81.89 84.36 80.02
May 8, 2023 82.52 0.56 0.68% 81.96 83.88 79.59
May 1, 2023 81.76 -7.86 -8.78% 89.62 91.01 79.55
Apr 24, 2023 88.99 0.14 0.16% 88.84 90.04 84.67
Apr 17, 2023 89.09 4.21 4.97% 84.87 94.53 84.23
Apr 10, 2023 85.16 3.98 4.91% 81.17 85.2 80.84
Apr 3, 2023 81.87 -4.01 -4.67% 85.88 86.19 79.11
Mar 27, 2023 87.63 2.26 2.65% 85.36 88.09 82.07
Mar 20, 2023 83.38 -0.69 -0.83% 84.07 87.51 80.35
Mar 13, 2023 84.84 6.21 7.89% 78.63 89.02 76.85
Mar 6, 2023 80 -10.53 -11.64% 90.53 92.37 78.85
Feb 27, 2023 90.98 0.66 0.73% 90.32 91.32 86.33
Feb 20, 2023 89 -1.99 -2.18% 90.98 92.03 87.4
Feb 13, 2023 93.03 0 0% 93.03 97.73 91.68
Feb 6, 2023 92.83 -1.63 -1.72% 94.45 97.46 89.44
Jan 30, 2023 96.65 1.42 1.49% 95.23 101.81 92.68
Jan 23, 2023 95.64 9.9 11.54% 85.74 95.99 85.35
Jan 16, 2023 84.73 -0.29 -0.35% 85.02 87.44 79.91
Jan 9, 2023 85.05 5.21 6.53% 79.83 85.66 79.14
Jan 2, 2023 78.79 1.82 2.36% 76.97 79.59 73.68
Dec 26, 2022 74.02 -0.49 -0.65% 74.5 75.06 71.56
Dec 19, 2022 74.73 -0.3 -0.4% 75.03 75.76 71.79
Dec 12, 2022 74.95 -2.16 -2.81% 77.11 87.79 73.57
Dec 5, 2022 78.13 -6.43 -7.6% 84.55 84.55 76.91
Nov 28, 2022 84.99 -3.2 -3.62% 88.18 91.28 79.98
Nov 21, 2022 89.55 -1.07 -1.17% 90.61 91.44 84.85
Nov 14, 2022 91.25 -14.85 -13.99% 106.09 107.09 89.27
Nov 7, 2022 108.38 16.92 18.49% 91.46 109.68 89.37
Oct 31, 2022 89.37 -2.57 -2.8% 91.94 95.25 87.15
Oct 24, 2022 93 7.73 9.07% 85.26 95.01 82.42
Oct 17, 2022 84.97 -1.44 -1.66% 86.4 92.82 82.34
Oct 10, 2022 83.79 -3.27 -3.76% 87.06 88.12 79.28
Oct 3, 2022 86.15 1.12 1.31% 85.03 93.31 84.01
Sep 26, 2022 83.26 0.35 0.43% 82.9 86.16 81.1
Sep 19, 2022 83.25 -7.82 -8.58% 91.06 94.94 81.99
Sep 12, 2022 91.85 -8.67 -8.62% 100.51 101.91 90.3
Sep 5, 2022 99.45 5.84 6.23% 93.61 99.81 91.87
Aug 29, 2022 93.56 -3.18 -3.28% 96.73 97.73 90.83
Aug 22, 2022 98.22 -1.8 -1.79% 100.01 105.34 98.01
Aug 15, 2022 102.79 -5.34 -4.94% 108.13 109.71 102.22
Aug 8, 2022 108.2 5.54 5.39% 102.66 110.6 99.86
Aug 1, 2022 100.73 0.06 0.05% 100.67 104.41 98.68
Jul 25, 2022 101.31 5.74 6% 95.57 103.28 92.85
Jul 18, 2022 96.05 1.04 1.1% 95 101.9 92.7
Jul 11, 2022 92.74 -1.57 -1.66% 94.3 96.24 87.38
Jul 4, 2022 95.77 6 6.69% 89.76 97.69 88.82
Jun 27, 2022 92.5 -7.35 -7.36% 99.84 100.11 86.68
Jun 20, 2022 98.51 6.96 7.61% 91.54 98.69 88.91
Jun 13, 2022 90.07 -11.11 -10.98% 101.17 101.71 87.16
Jun 6, 2022 107.34 -9.62 -8.23% 116.96 119.96 105.13
May 30, 2022 120.78 2.59 2.2% 118.18 122.79 114.67
May 23, 2022 120.78 13.48 12.57% 107.29 120.98 103.09
May 16, 2022 107.13 0.89 0.83% 106.24 108.52 100.7
May 9, 2022 107.2 8.71 8.84% 98.49 108.21 92.92
May 2, 2022 101 -0.96 -0.94% 101.95 111.63 99.18
Apr 25, 2022 101.09 -7.07 -6.54% 108.16 112.51 100.97
Apr 18, 2022 110.15 -2.16 -1.93% 112.31 126.32 110.15
Apr 11, 2022 112.39 0.25 0.22% 112.14 117.66 110.95
Apr 4, 2022 114.42 -14.31 -11.12% 128.73 132.61 112.25
Mar 28, 2022 127.62 4.32 3.5% 123.3 132.54 121.94
Mar 21, 2022 123.75 0.9 0.74% 122.84 127.17 120.36
Mar 14, 2022 122.58 7.57 6.59% 115 123.82 108.25
Mar 7, 2022 115.93 -3.67 -3.07% 119.6 119.87 106.37
Feb 28, 2022 121.14 -6.04 -4.75% 127.17 131.03 118.8
Feb 21, 2022 128.37 5.46 4.44% 122.91 129.25 113.06
Feb 14, 2022 123.81 0.12 0.1% 123.68 127.53 119.86
Feb 7, 2022 123.66 -7.85 -5.97% 131.51 138.26 122.45
Jan 31, 2022 132.25 5.92 4.68% 126.33 138.83 125.34
Jan 24, 2022 123.82 20.64 20.01% 103.17 124.2 101.44
Jan 17, 2022 109.74 -3.33 -2.94% 113.06 115.48 109.34
Jan 10, 2022 116.15 2.2 1.93% 113.95 124.22 111.59
Jan 3, 2022 116.65 -13.13 -10.12% 129.77 129.78 115.31
Dec 27, 2021 129.33 -5.35 -3.98% 134.68 136.38 127.62
Dec 20, 2021 134.85 16.76 14.2% 118.08 135.43 117.37
Dec 13, 2021 123.22 -10.6 -7.93% 133.82 135.09 119.33
Dec 6, 2021 133.62 -1.41 -1.05% 135.03 141.39 130.08
Nov 29, 2021 134.81 -12.51 -8.5% 147.32 149.47 132.95
Nov 22, 2021 143.34 -4.16 -2.83% 147.5 149.58 142.65
Nov 15, 2021 146.25 3 2.1% 143.24 149.24 141.51
Nov 8, 2021 142.91 0.09 0.06% 142.82 146.78 138.4
Nov 1, 2021 142.53 3.25 2.33% 139.28 145.5 134.82
Oct 25, 2021 138.37 -0.66 -0.47% 139.02 143 135.65
Oct 18, 2021 137.27 13.61 11% 123.66 137.82 122.37
Oct 11, 2021 123.03 7.09 6.12% 115.93 126.1 114.35
Oct 4, 2021 116.37 4.29 3.82% 112.08 117.28 108.8
Sep 27, 2021 115.55 -8.83 -7.1% 124.38 124.63 113.57
Sep 20, 2021 125.07 -1.73 -1.36% 126.79 129.63 121.39
Sep 13, 2021 133.6 3.4 2.61% 130.2 136.85 126.99
Sep 6, 2021 128.77 0.18 0.13% 128.59 130.84 125.86
Aug 30, 2021 128.99 4.53 3.63% 124.46 130.74 122.71
Aug 23, 2021 124.23 10.18 8.93% 114.04 124.67 113.91
Aug 16, 2021 113.29 -1.16 -1.02% 114.45 115.17 109.18
Aug 9, 2021 114.75 0.04 0.03% 114.71 115.11 113.01
Aug 2, 2021 114.25 -1.74 -1.51% 115.99 117.48 113.21
Jul 26, 2021 115.06 3.67 3.29% 111.39 117.13 111.39
Jul 19, 2021 111.25 10.93 10.89% 100.32 113.13 99.17
Jul 12, 2021 102.14 2.04 2.03% 100.1 103.23 98.5
Jul 5, 2021 99.72 2.21 2.27% 97.5 99.73 96.43
Jun 28, 2021 97.57 -1.05 -1.06% 98.61 100.16 96.59
Jun 21, 2021 98.41 1.07 1.1% 97.33 100.74 96.46
Jun 14, 2021 96.24 0.72 0.76% 95.51 99.57 95.3
Jun 7, 2021 95.34 1.13 1.19% 94.21 95.42 93.47
May 31, 2021 93.19 -0.63 -0.68% 93.82 94.09 91.33
May 24, 2021 92.65 1.54 1.69% 91.11 92.98 89.68
May 17, 2021 90.76 3.6 4.13% 87.16 91.66 85.64
May 10, 2021 87.44 -3.21 -3.54% 90.64 91.25 83.73
May 3, 2021 90.03 1.71 1.93% 88.32 90.57 87.16
Apr 26, 2021 88.47 0.87 1% 87.59 90.42 86.46

Berita Terkini

HSBC news reports on cost-cutting measures affecting investment banking jobs.
Vanessa L 2025 Feb 19, 09:00

HSBC News: Bonus Pool Flat in 2024 Amid Cost Cuts, Headcount Falls

Stocks Shares
Can Trump impose tariffs by executive order? 25% tariffs impact global trade.
Vanessa L 2025 Feb 19, 06:50

Trump Announces 25% Tariffs on Automobiles, Pharmaceuticals, and Semiconductors

Stocks Shares
Tommy Yap 2025 Feb 18, 16:00

Morning Note: Japan GDP Surges, Ethereum Plans Scalability, and GameStop Eyes Bitcoin

Morning Note Japan Cryptocurrencies Forex
Tommy Yap 2025 Feb 18, 16:00

Morning Note: RBA Cuts Rates, Canada’s Inflation Rises & BoE Stays Cautious

Morning Note RBA CPI BoE
Tommy Yap 2025 Feb 18, 16:00

Morning Note: RBNZ Slashes Rates, UK Inflation Shifts, and US Housing Growth Cools

Morning Note RBA USD
Space.Xia 2025 Feb 18, 10:00

AI Transforms China Stocks: Goldman Sachs on DeepSeek-R1 Impact

Space.Xia 2025 Feb 18, 09:25

Bitcoin's Price Today: Sustained Decline on Third Consecutive Day to $95.4k Amidst Looming US Tariff Risks

Trump bitcoin​ airdrop rewards supporters with free tokens.
Vanessa L 2025 Feb 18, 09:00

Trump Bitcoin Airdrop: Claim Your Free Tokens

Cryptocurrencies

Maklumat

Sebaran nilai

1.03

Spread (%)

0.6193 %

Leveraj

1:5

Faedah semalaman (Beli)

-0.0597 %

Faedah semalaman (Jual)

-0.0292 %

Mata wang

USD

Waktu perdagangan

Pasaran ditutup

Khamis

14:31 - 20:59

Isnin

14:31-20:59

Selasa

14:31-20:59

Rabu

14:31-20:59

Jumaat

14:31-20:59

Analisis dan statistik

Buka

165.26

Tutup Terdahulu

166.03

Tinggi/Rendah 52 Minggu

115.33 - 199.85

Modal pasaran

203617894400

Saham Tertunggak

731926016

Tarikh Pendapatan (Seterusnya)

0000-00-00

Hasil Div

2025-02-18

Tarikh Selepas Dividen

2025-02-10

Kadar dividen tahunan depan

3.95

Hasil dividen tahunan depan

0.0237

EPS

3.62

Ketahui lebih lanjut mengenai instrumen ini

Blackstone Blackstone Group Inc
Blackstone Inc. is an alternative asset management firm specializing in private equity, real estate, hedge fund solutions, credit, secondary funds of funds, public debt and equity and multi-asset class strategies. The firm typically invests in early-stage, seed, middle market, mature, late venture and later stage companies. It also provide capital markets services. The real estate segment specializes in opportunistic, core+ investments as well as debt investment opportunities collateralized by commercial real estate, and stabilized income-oriented commercial real estate across North America, Europe and Asia. The firm's corporate private equity business pursues transactions throughout the world across a variety of transaction types, including large buyouts, recapitalization, special situations, distressed mortgage loans, mid-cap buyouts, buy and build platforms, which involves multiple acquisitions behind a single management team and platform, and growth equity/development projects involving significant majority stakes in portfolio companies and minority investments in operating companies, shipping, real estate, corporate or consumer loans, and alternative energy greenfield development projects in energy and power, property, dislocated markets, shipping opportunities, financial institution breakups, re-insurance, and improving freight mobility, financial services, healthcare, life sciences, infrastructure, enterprise tech and consumer, as well as consumer technologies. The firm considers investment in Asia and Latin America. It seeks to invest between $0.25 million and $900 million per transaction. It invests in companies with enterprise value between $500 million and $5000 million. It has a three year investment period. The firm prefers to take majority and minority stakes. Its hedge fund business manages a broad range of commingled and customized fund solutions and its credit business focuses on loans, and securities of non-investment grade companies spread across the capital structure including senior debt, sub

Instrumen Berkaitan

Aset
Jual
Beli
Perubahan (%):

Tesla

359.16

361.43

1.86%

Berdaganglah Sekarang

Amazon.com

226.01

227.39

0.13%

Berdaganglah Sekarang

Alphabet (Google)

186.54

187.69

0.72%

Berdaganglah Sekarang

Deutsche Bank

19.47

19.60

-2.06%

Berdaganglah Sekarang
Instrumen Berkaitan
Trustpilot
Live Chat