Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 110.88 | 112.98 | 110.58 | 112.92 | 112.92 | 4 |
| 2026-02-09 | 109.84 | 109.94 | 107.60 | 108.86 | 108.86 | 1 |
| 2026-02-06 | 108.20 | 108.88 | 107.78 | 108.78 | 108.78 | 3 |
| 2026-02-05 | 114.72 | 116.10 | 107.28 | 107.42 | 107.42 | 21 |
| 2026-02-04 | 114.18 | 114.26 | 109.82 | 112.48 | 112.48 | 0 |
| 2026-02-03 | 120.50 | 120.64 | 110.34 | 110.44 | 110.44 | 8 |
| 2026-02-02 | 119.42 | 120.64 | 118.78 | 120.54 | 120.54 | 16 |
| 2026-01-30 | 119.44 | 119.98 | 117.74 | 119.66 | 119.66 | 403 |
| 2026-01-29 | 123.24 | 125.84 | 118.90 | 119.08 | 119.08 | 351 |
| 2026-01-28 | 124.72 | 124.88 | 123.00 | 123.00 | 123.00 | 68 |
| 2026-01-27 | 127.12 | 127.12 | 124.16 | 124.16 | 124.16 | 121 |
| 2026-01-26 | 127.30 | 127.30 | 124.60 | 125.92 | 125.92 | 182 |
| 2026-01-23 | 131.62 | 133.00 | 127.98 | 127.98 | 127.98 | 8 |
| 2026-01-22 | 134.30 | 134.30 | 132.76 | 132.76 | 132.76 | 2 |
| 2026-01-21 | 132.16 | 133.94 | 132.16 | 132.98 | 132.98 | 10 |
| 2026-01-20 | 138.40 | 138.40 | 132.00 | 132.00 | 132.00 | 81 |
| 2026-01-19 | 140.30 | 140.30 | 138.98 | 140.28 | 140.28 | 7 |
| 2026-01-16 | 140.02 | 141.80 | 138.14 | 141.80 | 141.80 | 7 |
| 2026-01-15 | 137.18 | 139.82 | 136.94 | 139.04 | 139.04 | 1 |
| 2026-01-14 | 133.88 | 134.52 | 132.28 | 134.52 | 134.52 | 0 |
| 2026-01-13 | 134.92 | 135.58 | 132.54 | 133.18 | 133.18 | 13 |
| 2026-01-12 | 134.64 | 135.16 | 133.66 | 134.48 | 134.48 | 5 |
| 2026-01-09 | 134.02 | 135.50 | 133.74 | 135.30 | 135.30 | 10 |
| 2026-01-08 | 132.02 | 132.56 | 130.36 | 132.56 | 132.56 | 8 |
| 2026-01-07 | 139.66 | 139.88 | 133.94 | 133.94 | 133.94 | 0 |
| 2026-01-06 | 138.98 | 139.62 | 138.72 | 138.96 | 138.96 | 6 |
| 2026-01-05 | 136.64 | 139.28 | 135.78 | 139.26 | 139.26 | 127 |
| 2026-01-02 | 132.74 | 135.18 | 131.56 | 135.18 | 135.18 | 8 |
| 2025-12-30 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | 4 |
| 2025-12-29 | 132.38 | 132.92 | 131.64 | 131.64 | 131.64 | 216 |
| 2025-12-23 | 132.76 | 133.24 | 131.90 | 131.98 | 131.98 | 27 |
| 2025-12-22 | 130.36 | 132.04 | 128.88 | 132.02 | 132.02 | 89 |
| 2025-12-19 | 131.68 | 131.68 | 130.50 | 130.50 | 130.50 | 60 |
| 2025-12-18 | 131.18 | 133.26 | 131.18 | 131.70 | 131.70 | 53 |
| 2025-12-17 | 130.38 | 131.22 | 130.38 | 131.22 | 131.22 | 171 |
| 2025-12-16 | 128.02 | 128.26 | 128.02 | 128.26 | 128.26 | 30 |
| 2025-12-15 | 129.66 | 130.00 | 128.56 | 128.56 | 128.56 | 254 |
| 2025-12-12 | 132.34 | 132.34 | 132.02 | 132.02 | 132.02 | 119 |
| 2025-12-11 | 133.58 | 133.92 | 130.06 | 130.08 | 130.08 | 3 |
| 2025-12-10 | 134.76 | 134.76 | 133.16 | 134.34 | 134.34 | 157 |
| 2025-12-09 | 130.78 | 134.90 | 130.78 | 134.90 | 134.90 | 259 |
| 2025-12-08 | 131.22 | 131.46 | 130.08 | 130.08 | 130.08 | 93 |
| 2025-12-05 | 130.80 | 130.80 | 130.72 | 130.76 | 130.76 | 10 |
| 2025-12-04 | 130.66 | 130.70 | 129.14 | 130.12 | 130.12 | 15 |
| 2025-12-03 | 126.84 | 128.56 | 126.24 | 128.54 | 128.54 | 108 |
| 2025-12-02 | 125.46 | 126.70 | 125.46 | 126.66 | 126.66 | 155 |
← NewerPage 4 of 4 · 226 trading days
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.