Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	32.139	32.179	31.521	31.816	17.362	6,439,978
2014-08-21	32.316	32.385	32.130	32.139	17.539	4,178,715
2014-08-20	32.228	32.483	32.061	32.267	17.609	3,489,056
2014-08-19	32.453	32.689	32.287	32.385	17.673	3,124,356
2014-08-18	32.728	32.974	32.355	32.424	17.694	3,640,581
2014-08-15	32.964	33.091	32.188	32.591	17.785	3,292,287
2014-08-14	32.846	32.964	32.748	32.915	17.962	2,167,005
2014-08-13	32.758	32.983	32.247	32.797	17.898	3,275,983
2014-08-12	33.297	33.317	32.424	32.601	17.791	3,339,772
2014-08-11	32.826	33.268	32.738	33.082	18.053	8,355,596
2014-08-08	32.081	32.424	31.727	32.365	17.662	2,576,541
2014-08-07	32.238	32.395	31.816	32.022	17.475	5,672,060
2014-08-06	31.659	32.247	31.531	32.012	17.469	3,509,538
2014-08-05	32.198	32.453	31.600	31.845	17.378	4,519,673
2014-08-04	32.159	32.385	31.816	32.198	17.571	3,322,348
2014-08-01	32.071	32.571	31.551	31.816	17.362	4,677,516
2014-07-31	32.983	33.052	31.953	32.071	17.502	7,784,752
2014-07-30	33.837	33.955	33.003	33.386	18.219	4,783,899
2014-07-29	33.916	33.916	33.219	33.553	18.310	3,610,215
2014-07-28	33.827	33.965	32.924	33.700	18.391	5,776,405
2014-07-25	34.220	34.338	33.680	33.827	18.460	4,425,008
2014-07-24	34.828	34.828	34.161	34.357	18.749	5,918,046
2014-07-23	34.907	35.407	34.858	35.348	18.996	5,227,062
2014-07-22	35.133	35.221	34.828	34.907	18.758	6,315,864
2014-07-21	35.054	35.113	34.475	34.956	18.785	10,315,235
2014-07-18	34.141	35.034	33.867	35.034	18.827	12,375,245
2014-07-17	33.965	34.357	33.376	33.503	18.004	11,023,950
2014-07-16	33.013	33.454	32.836	33.346	17.920	7,533,263
2014-07-15	32.345	32.875	32.345	32.777	17.614	6,684,130
2014-07-14	31.894	32.287	31.874	32.188	17.298	6,028,710
2014-07-11	31.678	31.747	31.325	31.668	17.018	4,707,780
2014-07-10	31.845	31.953	30.805	31.659	17.013	6,142,634
2014-07-09	32.247	32.385	31.894	32.238	17.324	3,415,994
2014-07-08	32.630	32.630	32.041	32.120	17.261	3,996,722
2014-07-07	33.082	33.111	32.542	32.660	17.551	3,421,904
2014-07-03	33.415	33.445	32.758	33.160	17.820	2,402,904
2014-07-02	33.013	33.602	32.895	33.209	17.846	4,096,278
2014-07-01	32.993	33.366	32.856	32.954	17.709	3,825,224
2014-06-30	32.836	32.915	32.591	32.817	17.635	2,277,567
2014-06-27	32.493	32.895	32.463	32.836	17.646	1,625,101
2014-06-26	32.100	32.591	32.041	32.561	17.498	2,227,636
2014-06-25	32.041	32.355	31.904	32.071	17.234	2,156,102
2014-06-24	32.709	32.885	31.953	32.061	17.229	3,680,526
2014-06-23	32.767	33.013	32.434	32.679	17.561	2,392,714
2014-06-20	33.072	33.199	32.679	32.767	17.609	4,451,807
2014-06-19	33.121	33.307	32.875	32.993	17.730	2,910,977
2014-06-18	32.630	33.062	32.208	32.974	17.719	3,772,134
2014-06-17	32.385	32.650	32.159	32.610	17.524	2,167,209
2014-06-16	32.660	32.660	32.061	32.385	17.403	3,415,077
2014-06-13	32.866	33.072	32.257	32.660	17.551	3,011,247
2014-06-12	33.366	33.454	32.532	32.915	17.688	4,734,682
2014-06-11	32.826	33.346	32.728	33.307	17.899	3,388,277
2014-06-10	32.777	33.062	32.296	33.013	17.741	3,468,268
2014-06-09	33.170	33.288	32.758	32.875	17.667	7,347,703
2014-06-06	32.188	33.160	31.914	33.150	17.814	8,520,165
2014-06-05	31.433	32.188	31.394	32.100	17.250	4,829,143
2014-06-04	30.844	31.403	30.559	31.374	16.860	4,218,456
2014-06-03	30.618	30.667	30.373	30.638	16.464	2,976,805
2014-06-02	30.677	30.962	30.432	30.628	16.459	3,202,411
2014-05-30	30.608	30.608	30.049	30.501	16.391	4,650,920

← NewerPage 52 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.