Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	25.030	25.330	24.970	25.300	15.612	2,371,700
2016-07-18	25.000	25.240	24.960	25.130	15.507	4,415,600
2016-07-15	25.200	25.240	24.940	25.000	15.426	3,062,700
2016-07-14	25.050	25.310	24.930	25.070	15.470	3,571,000
2016-07-13	24.600	25.000	24.170	24.800	15.303	4,596,700
2016-07-12	24.370	24.910	24.200	24.570	15.161	7,021,400
2016-07-11	24.120	24.510	24.020	24.100	14.871	4,460,400
2016-07-08	23.640	24.120	23.500	24.000	14.809	5,146,100
2016-07-07	23.200	23.550	23.050	23.410	14.445	6,718,900
2016-07-06	23.010	23.070	22.450	22.960	14.168	13,704,700
2016-07-05	24.280	24.280	23.250	23.250	14.347	7,263,000
2016-07-01	24.450	24.830	24.350	24.500	15.118	2,811,300
2016-06-30	24.900	24.970	24.350	24.540	15.143	3,411,300
2016-06-29	24.010	24.750	23.850	24.750	15.272	4,295,400
2016-06-28	23.980	24.260	23.520	23.860	14.723	5,615,500
2016-06-27	24.030	24.080	23.260	23.320	14.390	6,585,100
2016-06-24	24.440	25.490	24.350	24.470	15.099	7,158,400
2016-06-23	25.430	25.890	25.330	25.880	15.969	5,054,300
2016-06-22	25.330	25.600	25.070	25.170	15.531	2,334,900
2016-06-21	25.680	25.860	25.280	25.320	15.624	4,050,700
2016-06-20	25.370	25.930	25.340	25.490	15.729	4,706,800
2016-06-17	24.950	25.190	24.570	24.910	15.371	3,321,300
2016-06-16	24.980	25.090	24.460	24.920	15.377	3,300,500
2016-06-15	25.230	25.400	24.900	25.200	15.550	4,752,500
2016-06-14	25.690	25.780	24.840	25.050	15.457	4,348,400
2016-06-13	25.820	26.140	25.740	25.740	15.883	2,798,600
2016-06-10	26.140	26.200	25.850	26.070	16.087	4,627,500
2016-06-09	26.850	26.890	26.450	26.500	16.352	2,077,100
2016-06-08	26.750	27.120	26.700	26.920	16.611	2,982,000
2016-06-07	26.720	27.000	26.650	26.720	16.488	4,862,700
2016-06-06	26.140	26.730	26.080	26.700	16.475	3,331,300
2016-06-03	26.030	26.120	25.650	26.090	16.099	2,555,400
2016-06-02	26.110	26.320	25.970	26.280	16.216	2,439,400
2016-06-01	25.950	26.510	25.720	26.260	16.204	2,759,300
2016-05-31	26.850	27.000	25.930	26.190	16.161	5,216,000
2016-05-27	26.530	27.240	26.490	26.790	16.531	3,409,200
2016-05-26	26.710	26.850	26.370	26.500	16.352	1,687,000
2016-05-25	26.360	27.290	26.290	26.710	16.482	4,793,900
2016-05-24	25.460	26.300	25.330	26.180	16.155	4,187,000
2016-05-23	25.460	25.540	25.140	25.230	15.568	2,779,800
2016-05-20	24.890	25.720	24.750	25.450	15.704	12,141,400
2016-05-19	25.220	25.220	24.210	24.790	15.297	7,150,700
2016-05-18	26.000	26.320	25.260	25.290	15.605	8,437,800
2016-05-17	25.830	26.300	25.670	26.060	16.080	2,387,100
2016-05-16	25.810	26.190	25.800	25.930	16.000	3,786,900
2016-05-13	26.120	26.460	25.610	25.800	15.920	3,058,400
2016-05-12	26.900	26.980	25.890	26.350	16.259	4,291,600
2016-05-11	26.740	26.980	26.610	26.780	16.525	2,266,400
2016-05-10	26.950	27.300	26.760	26.950	16.630	2,392,900
2016-05-09	26.850	26.870	26.310	26.780	16.525	3,315,100
2016-05-06	26.500	26.920	26.440	26.680	16.463	1,982,400
2016-05-05	26.760	26.980	26.380	26.760	16.512	2,637,500
2016-05-04	26.900	27.070	26.330	26.590	16.408	3,341,700
2016-05-03	27.320	27.340	26.520	27.040	16.685	4,131,900
2016-05-02	27.490	27.880	27.450	27.640	17.055	2,419,100
2016-04-29	27.740	27.760	27.050	27.440	16.932	3,367,600
2016-04-28	28.370	28.600	27.670	27.780	17.142	3,509,000
2016-04-27	28.800	29.020	28.540	28.840	17.623	3,131,900
2016-04-26	28.400	28.930	28.380	28.670	17.519	3,117,900
2016-04-25	28.400	28.440	28.040	28.290	17.287	2,404,700

← NewerPage 44 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.