Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	104.80	106.00	104.30	104.35	104.35	15
2026-10-22	97.980	103.00	94.000	103.00	103.00	20
2026-10-21	99.040	99.500	97.520	98.020	98.020	29
2026-10-20	95.720	99.540	95.100	99.540	99.540	13
2026-10-19	96.360	96.660	95.500	95.500	95.500	3
2026-10-16	97.840	98.740	94.980	94.980	94.980	3
2026-10-15	94.800	96.960	94.480	96.960	96.960	15
2026-10-14	98.620	99.920	95.000	95.000	95.000	26
2026-10-13	103.60	103.60	98.500	98.500	98.500	5
2026-10-12	103.10	103.45	102.05	103.45	103.45	1
2026-10-09	101.15	102.75	100.60	102.70	102.70	24
2026-10-08	99.360	100.25	99.220	99.660	99.660	3
2026-10-07	101.55	101.85	98.940	99.180	99.180	3
2026-10-06	100.15	100.85	99.560	100.85	100.85	18
2026-10-05	100.45	100.80	97.480	99.380	99.380	4
2026-10-02	100.75	101.65	100.15	101.65	101.65	1
2026-10-01	100.35	100.45	97.700	98.540	98.540	13
2026-09-30	101.45	101.50	98.980	99.360	99.360	11
2026-09-29	101.10	102.25	100.40	100.45	100.45	5
2026-09-28	103.40	104.15	101.00	101.00	101.00	6
2026-09-25	103.50	103.70	102.75	103.60	103.60	84
2026-09-24	104.95	105.30	101.45	103.35	103.35	16
2026-09-23	109.25	109.55	105.05	105.05	105.05	327
2026-09-22	111.20	111.50	108.50	108.50	108.50	83
2026-09-21	109.95	110.55	109.95	110.05	110.05	7
2026-09-18	109.90	109.90	108.55	108.55	108.55	0
2026-09-17	109.00	109.70	109.00	109.50	109.50	42
2026-09-16	110.55	110.75	110.00	110.00	110.00	0
2026-09-15	110.75	111.60	109.85	110.20	110.20	0
2026-09-14	109.90	112.05	109.90	111.20	111.20	3
2026-09-11	109.35	111.85	109.35	111.85	111.85	270
2026-09-10	112.15	112.35	108.75	108.75	108.75	0
2026-09-09	115.70	115.70	111.10	111.10	111.10	1
2026-09-08	117.55	117.55	116.90	116.90	116.90	4
2026-09-07	117.00	117.00	115.20	116.70	116.70	0
2026-09-04	119.20	119.20	116.05	118.40	118.40	10
2026-09-03	118.70	119.00	115.85	117.60	117.60	5
2026-09-02	117.50	119.60	117.05	118.05	118.05	1
2026-09-01	123.95	123.95	117.90	117.90	117.90	13
2026-08-31	121.80	123.10	121.80	123.10	123.10	6
2026-08-28	123.75	125.25	123.75	125.25	125.25	0
2026-08-27	123.20	124.50	121.85	124.50	124.50	9
2026-08-26	123.80	123.80	122.15	122.95	122.95	3
2026-08-25	123.75	123.75	121.35	122.35	122.35	0
2026-08-24	123.20	124.30	122.65	123.15	123.15	1
2026-08-21	121.90	123.60	120.25	123.60	123.60	51
2026-08-20	125.40	125.40	121.75	122.00	122.00	1
2026-08-19	121.55	121.70	121.55	121.70	121.70	43
2026-08-18	121.95	121.95	121.10	121.10	121.10	1
2026-08-17	124.85	124.85	121.60	121.60	121.60	89
2026-08-14	129.15	129.15	125.50	125.75	125.75	0
2026-08-13	127.35	129.20	126.95	127.50	127.50	1
2026-08-12	128.40	128.60	125.50	126.35	126.35	5
2026-08-11	123.80	127.95	122.70	126.50	126.50	3
2026-08-10	118.70	121.45	117.45	121.45	121.45	13
2026-08-07	116.55	118.40	115.85	118.40	118.40	4
2026-08-06	118.45	118.95	116.05	116.05	116.05	1
2026-08-05	119.45	119.60	116.95	116.95	116.95	8
2026-08-04	118.00	118.00	116.55	117.10	117.10	115
2026-08-03	110.50	113.70	109.50	112.55	112.55	64

Page 1 of 3 · 130 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.