Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	24.320	24.400	24.020	24.160	15.490	3,651,100
2016-10-11	24.620	24.650	24.020	24.300	15.580	4,147,300
2016-10-10	24.790	24.880	24.520	24.660	15.811	2,064,700
2016-10-07	24.790	24.790	24.460	24.680	15.823	2,548,200
2016-10-06	25.130	25.140	24.650	24.790	15.894	3,163,100
2016-10-05	25.250	25.360	24.980	25.140	16.118	4,127,900
2016-10-04	25.290	25.360	24.880	25.090	16.086	3,674,100
2016-10-03	25.430	25.730	25.050	25.190	16.150	2,580,300
2016-09-30	25.260	25.700	25.050	25.530	16.368	5,698,500
2016-09-29	25.070	25.520	24.890	25.060	16.067	4,169,800
2016-09-28	25.100	25.180	24.860	25.120	16.105	3,493,500
2016-09-27	25.350	25.440	24.920	25.000	15.631	5,416,800
2016-09-26	25.590	25.640	25.260	25.460	15.919	3,149,200
2016-09-23	26.000	26.120	25.760	25.830	16.150	3,470,000
2016-09-22	26.500	26.610	25.960	26.050	16.288	4,356,500
2016-09-21	26.000	26.420	25.910	26.350	16.475	2,577,100
2016-09-20	26.020	26.150	25.710	25.960	16.231	2,293,900
2016-09-19	25.800	26.090	25.720	25.830	16.150	2,000,600
2016-09-16	25.780	25.780	25.460	25.760	16.106	2,079,800
2016-09-15	25.590	26.020	25.450	25.790	16.125	2,852,700
2016-09-14	25.690	25.740	25.300	25.590	16.000	3,069,200
2016-09-13	26.070	26.110	25.510	25.780	16.119	4,865,600
2016-09-12	25.910	26.450	25.380	26.320	16.456	4,037,900
2016-09-09	26.630	26.650	25.920	26.170	16.363	4,552,000
2016-09-08	26.560	27.000	26.550	26.790	16.750	1,853,600
2016-09-07	26.800	26.800	26.390	26.620	16.644	2,542,300
2016-09-06	26.950	26.990	26.470	26.700	16.694	2,288,600
2016-09-02	26.980	27.240	26.750	26.880	16.806	3,513,200
2016-09-01	27.590	27.590	26.660	26.930	16.838	3,836,900
2016-08-31	27.670	27.670	27.170	27.420	17.144	1,544,900
2016-08-30	27.660	27.690	27.450	27.580	17.244	1,427,200
2016-08-29	27.500	27.810	27.370	27.600	17.257	2,509,800
2016-08-26	27.830	27.970	27.100	27.440	17.157	4,042,800
2016-08-25	28.000	28.230	27.770	27.820	17.394	1,862,100
2016-08-24	28.160	28.250	28.020	28.160	17.607	2,006,000
2016-08-23	28.360	28.510	28.190	28.230	17.651	2,845,200
2016-08-22	28.080	28.240	27.890	28.200	17.632	1,919,300
2016-08-19	28.220	28.360	28.060	28.190	17.626	1,756,400
2016-08-18	27.890	28.400	27.890	28.320	17.707	3,507,300
2016-08-17	27.800	28.100	27.700	27.890	17.438	2,235,500
2016-08-16	27.900	27.940	27.720	27.870	17.425	1,513,000
2016-08-15	27.620	28.070	27.600	27.940	17.469	2,026,600
2016-08-12	27.780	27.900	27.580	27.600	17.257	2,935,000
2016-08-11	27.950	28.230	27.880	27.900	17.444	2,049,100
2016-08-10	27.850	28.070	27.660	27.830	17.400	2,506,200
2016-08-09	27.720	28.150	27.660	27.890	17.438	5,918,500
2016-08-08	27.460	27.680	27.260	27.630	17.275	3,694,900
2016-08-05	26.810	27.290	26.770	27.190	17.000	4,200,700
2016-08-04	26.690	26.860	26.380	26.630	16.650	3,929,500
2016-08-03	25.950	26.710	25.930	26.660	16.669	5,817,300
2016-08-02	26.330	26.450	25.840	25.950	16.225	4,885,200
2016-08-01	26.800	26.900	26.410	26.470	16.550	5,022,000
2016-07-29	26.880	27.030	26.680	26.840	16.781	2,166,000
2016-07-28	27.140	27.210	26.820	26.990	16.875	3,890,300
2016-07-27	27.690	28.020	27.300	27.500	16.969	6,077,700
2016-07-26	27.700	27.840	27.490	27.670	17.074	4,886,000
2016-07-25	27.470	28.280	27.450	27.680	17.080	6,130,000
2016-07-22	26.850	27.520	26.820	27.420	16.920	5,742,900
2016-07-21	26.090	26.990	26.040	26.830	16.556	7,130,700
2016-07-20	25.300	26.030	25.010	25.840	15.945	5,304,800

← NewerPage 43 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	1.2900 USD
2026-05-04	1.1600 USD
2026-02-09	1.4900 USD
2025-11-03	1.2900 USD
2025-08-04	1.0300 USD
2025-04-28	0.9300 USD
2025-02-10	1.4400 USD
2024-10-28	0.8600 USD
2024-07-29	0.8200 USD
2024-04-26	0.8300 USD
2024-02-02	0.9400 USD
2023-10-27	0.8000 USD
2023-07-28	0.7900 USD
2023-04-28	0.8200 USD
2023-02-03	0.9100 USD
2022-10-28	0.9000 USD
2022-08-18	0.0700 USD
2022-07-29	1.2700 USD
2022-04-29	1.3200 USD
2022-02-04	1.4500 USD
2021-10-29	1.0900 USD
2021-07-30	0.7000 USD
2021-04-30	0.8200 USD
2021-02-05	0.9600 USD
2020-11-06	0.5400 USD
2020-07-31	0.3700 USD
2020-05-01	0.3900 USD
2020-02-07	0.6100 USD
2019-11-01	0.4900 USD
2019-07-26	0.4800 USD
2019-04-26	0.3700 USD
2019-02-08	0.5800 USD

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