Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	104.86	105.40	104.54	104.62	104.62	39
2026-05-07	106.54	106.68	104.36	104.36	104.36	25
2026-05-06	105.58	106.66	104.56	105.58	105.58	26
2026-05-05	106.32	106.88	104.38	105.62	105.62	3
2026-05-04	106.16	107.36	106.16	106.36	106.36	2
2026-04-30	103.08	106.42	103.08	106.42	106.42	41
2026-04-29	104.44	105.38	102.30	102.30	102.30	5
2026-04-28	103.72	104.32	102.98	103.22	103.22	43
2026-04-27	104.30	104.30	102.28	103.10	103.10	282
2026-04-24	104.94	105.26	102.88	104.28	104.28	1
2026-04-23	109.78	111.66	104.22	104.22	104.22	267
2026-04-22	111.06	112.30	110.20	110.86	110.86	24
2026-04-21	110.34	110.98	109.56	110.58	110.58	587
2026-04-20	109.08	110.82	109.08	109.68	109.68	462
2026-04-17	109.90	111.32	109.58	111.32	111.32	227
2026-04-16	110.30	111.46	109.02	109.02	109.02	321
2026-04-15	108.22	109.38	107.24	109.38	109.38	47
2026-04-14	104.16	107.12	103.04	107.12	107.12	3
2026-04-13	97.440	100.42	97.330	100.42	100.42	2
2026-04-10	99.860	100.30	97.310	97.580	97.580	16
2026-04-09	101.14	101.14	99.030	99.900	99.900	1
2026-04-08	101.08	101.68	99.900	99.900	99.900	3
2026-04-07	97.680	97.820	95.920	96.820	96.820	20
2026-04-02	98.510	99.020	94.640	97.060	97.060	87
2026-04-01	100.04	101.02	97.280	98.680	98.680	238
2026-03-31	99.250	99.250	97.860	99.080	99.080	119
2026-03-30	94.230	96.960	94.230	96.960	96.960	198
2026-03-27	96.480	96.480	94.340	94.570	94.570	3
2026-03-26	93.940	95.910	92.240	95.240	95.240	0
2026-03-25	94.240	95.410	93.450	94.230	94.230	0
2026-03-24	94.440	94.660	91.300	92.760	92.760	7
2026-03-23	95.120	97.870	93.770	95.350	95.350	0
2026-03-20	98.880	98.950	95.380	95.380	95.380	3
2026-03-19	99.750	99.750	96.900	96.900	96.900	353
2026-03-18	98.440	99.860	98.330	98.700	98.700	3
2026-03-17	93.200	96.420	93.020	96.420	96.420	197
2026-03-16	94.930	95.010	93.260	93.260	93.260	346
2026-03-13	89.020	93.430	88.770	93.360	93.360	144
2026-03-12	92.120	92.820	89.170	89.260	89.260	8
2026-03-11	95.680	95.680	91.220	92.730	92.730	99
2026-03-10	95.480	96.580	93.720	95.950	95.950	273
2026-03-09	94.050	94.690	91.820	94.300	94.300	472
2026-03-06	100.52	100.58	94.870	95.590	95.590	49
2026-03-05	98.730	100.94	98.670	99.980	99.980	15
2026-03-04	95.180	98.360	94.740	98.100	98.100	6
2026-03-03	98.170	98.180	91.280	96.260	96.260	22
2026-03-02	95.330	97.570	94.190	97.480	97.480	26
2026-02-27	99.150	100.08	95.340	95.750	95.750	11
2026-02-26	100.84	102.58	99.880	101.36	101.36	2
2026-02-25	98.680	100.38	97.820	100.36	100.36	10
2026-02-24	97.700	99.650	96.390	99.650	99.650	3
2026-02-23	102.32	102.56	94.840	97.050	97.050	79
2026-02-20	107.66	107.94	102.44	103.46	103.46	36
2026-02-19	112.48	112.80	106.14	106.46	106.46	14
2026-02-18	111.74	113.70	111.74	112.76	112.76	38
2026-02-17	109.56	111.10	107.46	111.04	111.04	80
2026-02-16	110.26	110.26	109.18	110.16	110.16	1
2026-02-13	109.88	110.86	109.74	110.72	110.72	1
2026-02-12	113.48	113.48	108.94	108.94	108.94	47
2026-02-11	113.10	114.06	110.88	112.36	112.36	0

← NewerPage 3 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.