Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	41.874	41.973	41.482	41.747	24.121	3,222,486
2015-05-11	41.855	42.100	41.629	41.894	24.206	4,945,411
2015-05-08	41.982	42.130	41.737	41.806	24.155	4,161,698
2015-05-07	40.923	41.904	40.785	41.472	23.962	4,747,419
2015-05-06	41.825	41.924	40.805	40.972	23.673	4,462,711
2015-05-05	42.012	42.238	41.354	41.492	23.974	5,646,992
2015-05-04	42.041	42.100	41.413	41.757	24.127	7,328,750
2015-05-01	40.304	40.981	40.245	40.962	23.667	3,476,930
2015-04-30	40.707	40.972	39.892	40.196	23.225	5,958,297
2015-04-29	40.893	41.629	40.569	40.991	23.684	4,584,991
2015-04-28	40.844	40.962	40.236	40.913	23.639	3,476,420
2015-04-27	40.962	41.021	40.677	40.815	23.582	4,084,356
2015-04-24	40.393	40.756	40.294	40.638	23.480	4,918,305
2015-04-23	40.069	40.658	40.029	40.226	23.242	6,760,148
2015-04-22	41.305	41.364	40.736	40.981	23.174	6,572,142
2015-04-21	41.217	41.266	40.589	40.942	23.152	4,657,340
2015-04-20	41.924	41.953	40.913	41.040	23.207	7,025,597
2015-04-17	40.451	41.070	40.177	41.070	23.224	6,423,776
2015-04-16	41.413	41.462	40.363	40.383	22.836	9,582,778
2015-04-15	39.470	40.393	39.362	40.255	22.763	5,739,314
2015-04-14	39.617	39.745	39.166	39.293	22.220	4,315,159
2015-04-13	39.598	40.128	39.048	39.401	22.281	5,417,819
2015-04-10	38.852	39.450	38.548	39.274	22.208	5,631,809
2015-04-09	38.548	38.665	38.214	38.469	21.753	3,961,974
2015-04-08	38.224	38.724	38.214	38.479	21.759	4,540,664
2015-04-07	37.959	38.587	37.782	38.214	21.609	3,767,345
2015-04-06	37.969	38.165	37.596	37.831	21.393	4,135,306
2015-04-02	38.273	38.430	38.047	38.047	21.515	3,630,595
2015-04-01	38.273	38.548	38.057	38.312	21.665	5,408,037
2015-03-31	37.645	38.204	37.547	38.165	21.581	4,159,252
2015-03-30	37.517	38.106	37.449	37.694	21.315	4,283,468
2015-03-27	36.938	37.311	36.801	37.301	21.093	3,062,808
2015-03-26	37.027	37.105	36.585	36.889	20.860	3,181,114
2015-03-25	37.704	37.733	37.193	37.282	21.082	3,856,202
2015-03-24	37.655	37.743	37.350	37.586	21.254	1,664,231
2015-03-23	37.998	38.224	37.576	37.645	21.287	3,425,776
2015-03-20	38.096	38.302	37.861	37.969	21.470	3,542,553
2015-03-19	37.998	38.057	37.615	37.969	21.470	2,282,458
2015-03-18	37.841	38.194	37.203	37.978	21.476	3,724,853
2015-03-17	37.517	37.517	37.154	37.370	21.132	2,663,666
2015-03-16	37.478	37.890	37.331	37.606	21.265	3,168,071
2015-03-13	37.949	38.028	37.213	37.242	21.060	3,647,612
2015-03-12	37.978	38.116	37.576	37.969	21.470	3,269,971
2015-03-11	37.350	37.871	37.193	37.723	21.332	3,370,546
2015-03-10	37.292	37.625	37.056	37.566	21.243	4,026,375
2015-03-09	38.185	38.273	37.449	37.586	21.254	4,511,317
2015-03-06	38.508	38.567	37.812	38.028	21.504	4,721,129
2015-03-05	38.037	38.881	37.831	38.410	21.720	5,064,430
2015-03-04	37.625	38.106	36.801	37.890	21.426	8,871,006
2015-03-03	37.409	37.606	37.017	37.144	21.004	3,687,455
2015-03-02	36.948	37.488	36.820	37.429	21.165	4,421,441
2015-02-27	37.193	37.292	36.722	36.762	20.788	2,212,657
2015-02-26	37.262	37.292	36.752	37.193	21.032	2,820,592
2015-02-25	37.085	37.213	36.811	37.154	21.010	2,355,215
2015-02-24	36.840	37.242	36.801	37.154	21.010	4,117,575
2015-02-23	36.879	36.977	36.398	36.752	20.782	6,046,440
2015-02-20	36.801	37.046	36.526	36.928	20.882	3,270,582
2015-02-19	36.448	36.928	36.408	36.820	20.821	3,049,357
2015-02-18	36.654	36.732	36.340	36.516	20.649	3,263,144
2015-02-17	36.860	36.977	36.202	36.654	20.727	4,589,984

← NewerPage 49 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.