Blackstone Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	112.60	112.95	111.70	112.45	112.45	0
2026-07-30	113.25	113.30	110.05	111.65	111.65	2
2026-07-29	117.65	118.05	114.05	114.85	114.85	2
2026-07-28	117.45	117.45	115.45	116.70	116.70	29
2026-07-27	115.15	115.20	114.15	114.70	114.70	1,126
2026-07-24	110.00	112.75	110.00	112.75	112.75	7
2026-07-23	107.85	110.25	104.95	107.45	107.45	54
2026-07-22	109.40	109.50	107.95	107.95	107.95	8
2026-07-21	109.20	109.55	108.05	109.25	109.25	104
2026-07-20	111.40	111.55	108.30	108.70	108.70	5
2026-07-17	112.20	112.55	111.30	112.55	112.55	28
2026-07-16	111.45	112.55	109.50	109.50	109.50	9
2026-07-15	109.35	114.00	109.35	112.85	112.85	63
2026-07-14	107.35	108.50	107.30	108.40	108.40	5
2026-07-13	108.40	108.45	106.60	106.60	106.60	92
2026-07-10	106.85	108.45	105.35	108.15	108.15	1
2026-07-09	103.50	107.00	103.45	107.00	107.00	8
2026-07-08	105.70	105.90	102.60	102.85	102.85	4
2026-07-07	108.50	108.90	105.05	105.80	105.80	15
2026-07-06	107.75	108.50	107.05	108.50	108.50	6
2026-07-03	107.95	108.65	106.25	107.95	107.95	10
2026-07-02	105.25	106.75	105.05	106.15	106.15	2
2026-07-01	103.55	105.55	102.25	105.55	105.55	1
2026-06-30	101.35	101.95	100.45	101.70	101.70	8
2026-06-29	102.00	102.10	99.780	100.15	100.15	3
2026-06-26	100.70	101.80	99.580	101.80	101.80	5
2026-06-25	99.220	103.50	98.380	101.10	101.10	34
2026-06-24	105.95	106.80	101.40	101.40	101.40	14
2026-06-23	107.50	107.55	105.45	105.55	105.55	3
2026-06-22	108.25	108.85	107.05	108.55	108.55	8
2026-06-19	109.15	110.15	107.35	107.95	107.95	6
2026-06-18	109.35	110.90	109.00	109.05	109.05	1
2026-06-17	110.75	111.15	109.75	110.90	110.90	3
2026-06-16	108.45	110.30	107.55	110.15	110.15	16
2026-06-15	107.35	109.40	106.70	108.20	108.20	0
2026-06-12	104.00	107.15	104.00	106.55	106.55	4
2026-06-11	103.55	103.75	101.35	101.35	101.35	2
2026-06-10	104.20	105.65	102.10	103.50	103.50	8
2026-06-09	99.960	103.65	99.880	103.65	103.65	7
2026-06-08	100.05	101.65	98.640	99.880	99.880	9
2026-06-05	102.55	102.55	99.380	99.960	99.960	184
2026-06-04	94.740	102.35	94.740	101.80	101.80	10
2026-06-03	99.600	99.600	93.440	94.540	94.540	9
2026-06-02	100.80	101.18	98.620	100.98	100.98	2
2026-06-01	100.58	102.22	99.770	101.22	101.22	4
2026-05-29	100.10	100.82	99.630	100.82	100.82	8
2026-05-28	102.28	102.28	98.470	100.22	100.22	1
2026-05-27	102.20	102.86	101.04	101.38	101.38	0
2026-05-26	103.84	103.84	101.48	101.48	101.48	1
2026-05-25	103.06	103.26	102.34	103.26	103.26	7
2026-05-22	103.08	103.08	101.22	102.02	102.02	0
2026-05-21	101.08	101.66	100.16	101.66	101.66	2
2026-05-20	99.040	101.08	98.060	101.08	101.08	9
2026-05-19	100.92	102.14	99.290	99.970	99.970	11
2026-05-18	100.08	101.98	100.08	100.76	100.76	0
2026-05-15	105.32	105.36	102.50	102.50	102.50	193
2026-05-14	102.92	105.82	102.92	105.06	105.06	5
2026-05-13	105.18	105.32	101.38	102.10	102.10	239
2026-05-12	103.72	104.62	102.38	104.62	104.62	1
2026-05-11	105.44	105.50	103.88	103.88	103.88	0

← NewerPage 2 of 4 · 226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.