Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	22.100	22.365	22.002	22.355	11.570	2,770,559
2013-09-09	21.933	22.051	21.747	22.002	11.387	3,000,955
2013-09-06	21.678	21.963	21.551	21.865	11.316	2,632,077
2013-09-05	21.757	21.904	21.521	21.580	11.169	1,901,862
2013-09-04	21.688	21.884	21.609	21.766	11.265	2,387,211
2013-09-03	21.698	21.845	21.502	21.727	11.245	3,324,182
2013-08-30	21.649	21.737	21.266	21.433	11.092	2,247,608
2013-08-29	21.315	21.747	21.286	21.639	11.199	2,706,260
2013-08-28	20.952	21.403	20.903	21.246	10.996	2,330,351
2013-08-27	21.080	21.354	20.903	21.001	10.869	3,577,505
2013-08-26	21.688	21.766	21.325	21.345	11.047	2,238,539
2013-08-23	21.374	21.639	21.345	21.639	11.199	3,400,709
2013-08-22	21.345	21.423	21.001	21.276	11.011	1,950,162
2013-08-21	21.325	21.403	20.991	21.207	10.976	2,378,856
2013-08-20	21.070	21.423	20.962	21.364	11.057	2,241,392
2013-08-19	21.345	21.443	21.021	21.070	10.904	3,596,153
2013-08-16	21.325	21.384	21.080	21.335	11.042	2,961,112
2013-08-15	21.786	21.914	21.148	21.266	11.006	8,058,965
2013-08-14	22.522	22.561	22.012	22.081	11.428	6,194,093
2013-08-13	22.856	23.013	22.306	22.503	11.646	14,264,471
2013-08-12	22.473	22.591	22.375	22.512	11.651	5,032,739
2013-08-09	22.601	22.689	22.463	22.591	11.692	3,561,507
2013-08-08	22.571	22.660	22.257	22.552	11.671	7,802,381
2013-08-07	22.630	22.679	22.306	22.336	11.560	12,409,790
2013-08-06	22.463	22.934	22.277	22.728	11.763	6,342,358
2013-08-05	22.669	22.777	22.139	22.434	11.610	3,072,591
2013-08-02	22.905	22.915	22.473	22.610	11.702	3,228,905
2013-08-01	22.424	22.954	22.395	22.748	11.773	5,231,036
2013-07-31	22.208	22.522	22.012	22.130	11.453	5,449,306
2013-07-30	22.689	22.718	22.198	22.444	11.615	4,515,597
2013-07-29	22.748	22.817	22.522	22.610	11.702	4,215,807
2013-07-26	22.993	23.062	22.689	22.924	11.864	3,455,225
2013-07-25	22.983	23.111	22.709	23.111	11.961	4,101,984
2013-07-24	23.553	23.690	23.062	23.307	11.946	4,556,662
2013-07-23	23.847	23.857	23.474	23.543	12.066	4,245,969
2013-07-22	23.503	23.837	23.258	23.641	12.117	9,286,249
2013-07-19	22.993	23.503	22.532	23.346	11.966	7,694,265
2013-07-18	22.159	22.944	22.090	22.934	11.754	12,244,508
2013-07-17	21.541	21.727	21.413	21.551	11.045	3,457,161
2013-07-16	21.835	22.061	21.345	21.462	11.000	3,626,519
2013-07-15	21.629	21.806	21.364	21.776	11.161	5,444,517
2013-07-12	21.354	21.580	21.030	21.570	11.055	2,834,756
2013-07-11	21.197	21.482	21.099	21.384	10.960	8,210,389
2013-07-10	20.589	20.815	20.304	20.775	10.648	2,968,856
2013-07-09	20.265	20.559	20.079	20.540	10.527	3,732,087
2013-07-08	20.510	20.795	20.059	20.137	10.321	5,095,000
2013-07-05	20.314	20.383	19.941	20.363	10.437	5,787,614
2013-07-03	20.285	20.294	19.961	20.128	10.316	1,400,310
2013-07-02	20.559	20.697	20.196	20.344	10.427	3,287,498
2013-07-01	20.815	21.099	20.559	20.599	10.557	3,450,538
2013-06-28	20.412	20.707	20.147	20.667	10.593	3,755,524
2013-06-27	20.324	20.589	20.118	20.432	10.472	5,045,578
2013-06-26	20.294	20.412	20.088	20.108	10.306	7,108,850
2013-06-25	19.872	20.334	19.598	19.951	10.225	5,373,798
2013-06-24	19.863	19.863	18.793	19.421	9.954	9,437,469
2013-06-21	20.314	20.393	19.696	20.108	10.306	8,105,126
2013-06-20	20.608	20.687	19.882	19.980	10.241	4,492,567
2013-06-19	21.109	21.345	20.854	20.854	10.688	2,844,742
2013-06-18	21.070	21.276	20.952	21.187	10.859	2,240,068
2013-06-17	20.824	21.384	20.815	21.089	10.809	3,544,795

← NewerPage 56 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.