Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	25.070	25.860	24.070	25.120	14.996	7,779,900
2016-01-27	26.250	26.460	24.980	25.600	15.283	4,930,900
2016-01-26	25.040	26.560	24.930	26.290	15.695	7,426,800
2016-01-25	26.030	26.050	25.000	25.030	14.942	5,634,800
2016-01-22	25.060	26.220	25.010	26.210	15.647	7,988,700
2016-01-21	23.950	25.040	23.920	24.160	14.423	6,641,600
2016-01-20	23.030	24.210	22.310	23.750	14.178	9,144,100
2016-01-19	24.880	25.130	23.520	24.010	14.334	6,339,200
2016-01-15	24.400	24.940	23.850	24.560	14.662	10,831,400
2016-01-14	24.500	25.860	23.270	25.640	15.307	9,436,900
2016-01-13	25.390	25.860	24.210	24.450	14.596	6,789,100
2016-01-12	24.980	25.370	24.520	25.170	15.026	7,051,000
2016-01-11	25.890	25.930	24.410	24.650	14.716	10,717,500
2016-01-08	26.610	26.810	25.460	25.500	15.223	6,510,600
2016-01-07	26.680	27.110	26.320	26.380	15.748	7,027,400
2016-01-06	27.520	27.530	26.950	27.290	16.292	7,954,000
2016-01-05	29.040	29.050	27.920	28.140	16.799	6,048,200
2016-01-04	28.630	29.150	28.270	28.950	17.283	6,938,500
2015-12-31	29.350	29.600	28.950	29.240	17.456	5,601,200
2015-12-30	30.000	30.190	29.560	29.710	17.736	3,793,900
2015-12-29	30.530	30.620	29.500	30.170	18.011	5,345,500
2015-12-28	30.520	30.630	30.120	30.410	18.154	2,755,600
2015-12-24	30.700	30.920	30.440	30.670	18.309	1,605,700
2015-12-23	30.230	30.860	30.020	30.860	18.423	3,259,800
2015-12-22	30.180	30.270	29.640	30.080	17.957	6,348,800
2015-12-21	29.960	30.620	29.870	30.110	17.975	5,027,600
2015-12-18	30.360	30.420	29.340	29.600	17.671	9,241,100
2015-12-17	30.000	30.870	29.980	30.570	18.250	7,287,400
2015-12-16	29.200	29.850	28.630	29.800	17.790	6,040,600
2015-12-15	28.090	29.370	28.050	28.960	17.289	4,749,400
2015-12-14	28.820	28.950	26.820	27.800	16.596	10,941,400
2015-12-11	30.000	30.020	28.500	28.820	17.205	8,310,000
2015-12-10	30.480	30.710	30.240	30.410	18.154	3,675,900
2015-12-09	31.140	31.400	30.200	30.520	18.220	5,729,800
2015-12-08	29.820	30.070	29.200	29.990	17.904	6,479,700
2015-12-07	30.420	30.490	30.000	30.410	18.154	4,354,700
2015-12-04	30.490	30.730	30.220	30.650	18.298	3,532,700
2015-12-03	30.630	31.160	29.980	30.400	18.148	5,850,100
2015-12-02	31.670	31.760	30.250	30.640	18.292	5,730,900
2015-12-01	31.450	31.870	31.290	31.710	18.930	3,694,000
2015-11-30	31.110	31.250	30.600	31.230	18.644	2,949,100
2015-11-27	31.100	31.180	30.630	31.000	18.506	1,447,400
2015-11-25	30.670	31.190	30.420	31.080	18.554	3,229,800
2015-11-24	30.750	30.910	30.500	30.670	18.309	3,982,200
2015-11-23	31.090	31.330	30.570	31.010	18.512	3,541,600
2015-11-20	31.530	31.590	30.680	31.180	18.614	4,741,900
2015-11-19	31.750	32.070	31.320	31.440	18.769	3,356,300
2015-11-18	30.950	31.600	30.900	31.590	18.859	3,682,000
2015-11-17	31.550	31.700	30.790	30.870	18.429	5,015,400
2015-11-16	30.540	31.500	30.390	31.380	18.733	3,636,700
2015-11-13	31.000	31.170	30.370	30.610	18.274	4,129,000
2015-11-12	31.220	31.750	30.920	31.090	18.560	3,149,900
2015-11-11	32.380	32.430	31.360	31.550	18.835	3,944,500
2015-11-10	32.000	32.260	31.150	32.250	19.253	4,447,800
2015-11-09	32.650	32.750	31.540	32.050	19.133	5,446,300
2015-11-06	33.610	33.680	32.570	32.880	19.629	5,205,200
2015-11-05	33.910	34.340	33.060	33.520	20.011	4,354,000
2015-11-04	34.480	34.710	33.460	33.750	20.148	5,355,700
2015-11-03	34.150	34.650	33.820	34.590	20.650	4,174,300
2015-11-02	33.390	34.600	33.290	34.130	20.375	4,711,700

← NewerPage 46 of 79 · 4,733 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.