Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2013-03-20 | 19.941 | 20.069 | 19.735 | 19.922 | 10.062 | 4,376,096 |
| 2013-03-19 | 20.118 | 20.196 | 19.568 | 19.706 | 9.952 | 4,040,539 |
| 2013-03-18 | 20.255 | 20.255 | 19.627 | 20.010 | 10.106 | 7,090,813 |
| 2013-03-15 | 20.314 | 20.697 | 20.216 | 20.501 | 10.354 | 6,216,715 |
| 2013-03-14 | 20.255 | 20.402 | 20.069 | 20.245 | 10.225 | 7,113,945 |
| 2013-03-13 | 19.745 | 20.294 | 19.706 | 20.059 | 10.131 | 9,115,974 |
| 2013-03-12 | 19.922 | 19.922 | 19.490 | 19.627 | 9.913 | 6,520,173 |
| 2013-03-11 | 19.313 | 19.902 | 19.195 | 19.617 | 9.908 | 6,574,486 |
| 2013-03-08 | 18.842 | 19.421 | 18.793 | 19.264 | 9.729 | 6,692,282 |
| 2013-03-07 | 18.656 | 18.773 | 18.538 | 18.695 | 9.442 | 3,884,020 |
| 2013-03-06 | 18.852 | 18.901 | 18.459 | 18.577 | 9.382 | 4,577,144 |
| 2013-03-05 | 18.538 | 18.911 | 18.459 | 18.656 | 9.422 | 8,365,379 |
| 2013-03-04 | 18.391 | 18.420 | 18.204 | 18.351 | 9.268 | 5,445,536 |
| 2013-03-01 | 18.450 | 18.587 | 18.273 | 18.430 | 9.308 | 3,324,080 |
| 2013-02-28 | 18.538 | 18.744 | 18.400 | 18.548 | 9.368 | 4,207,553 |
| 2013-02-27 | 18.194 | 18.518 | 18.106 | 18.450 | 9.318 | 4,393,113 |
| 2013-02-26 | 18.342 | 18.400 | 17.871 | 18.086 | 9.135 | 4,809,884 |
| 2013-02-25 | 18.803 | 18.970 | 18.165 | 18.214 | 9.199 | 6,529,039 |
| 2013-02-22 | 18.440 | 18.793 | 18.263 | 18.675 | 9.432 | 5,646,381 |
| 2013-02-21 | 18.332 | 18.440 | 17.802 | 18.243 | 9.214 | 5,604,398 |
| 2013-02-20 | 18.793 | 18.793 | 18.224 | 18.381 | 9.283 | 5,473,253 |
| 2013-02-19 | 19.186 | 19.323 | 18.675 | 18.793 | 9.492 | 7,247,026 |
| 2013-02-15 | 18.302 | 18.979 | 18.302 | 18.950 | 9.571 | 8,154,547 |
| 2013-02-14 | 17.861 | 18.342 | 17.713 | 18.234 | 9.209 | 5,896,953 |
| 2013-02-13 | 18.410 | 18.410 | 17.684 | 17.910 | 9.045 | 9,385,398 |
| 2013-02-12 | 17.821 | 18.597 | 17.753 | 18.253 | 9.219 | 5,894,813 |
| 2013-02-11 | 17.713 | 17.998 | 17.586 | 17.772 | 8.976 | 2,470,973 |
| 2013-02-08 | 17.861 | 18.096 | 17.674 | 17.684 | 8.931 | 3,255,094 |
| 2013-02-07 | 17.969 | 18.126 | 17.301 | 17.655 | 8.917 | 7,591,958 |
| 2013-02-06 | 18.567 | 18.646 | 18.067 | 18.292 | 9.031 | 4,870,922 |
| 2013-02-05 | 18.557 | 18.881 | 18.499 | 18.587 | 9.176 | 5,050,775 |
| 2013-02-04 | 18.646 | 18.656 | 18.185 | 18.489 | 9.127 | 4,174,945 |
| 2013-02-01 | 18.587 | 18.891 | 17.939 | 18.744 | 9.253 | 12,416,515 |
| 2013-01-31 | 17.713 | 18.597 | 17.625 | 18.155 | 8.963 | 12,172,159 |
| 2013-01-30 | 17.949 | 18.067 | 16.742 | 17.115 | 8.449 | 6,597,821 |
| 2013-01-29 | 17.566 | 17.890 | 17.419 | 17.890 | 8.832 | 2,323,014 |
| 2013-01-28 | 17.880 | 17.890 | 17.664 | 17.704 | 8.740 | 3,687,965 |
| 2013-01-25 | 18.008 | 18.077 | 17.821 | 17.880 | 8.827 | 3,701,110 |
| 2013-01-24 | 17.625 | 17.949 | 17.576 | 17.880 | 8.827 | 5,117,010 |
| 2013-01-23 | 17.684 | 17.743 | 17.488 | 17.694 | 8.735 | 5,931,803 |
| 2013-01-22 | 17.468 | 17.664 | 17.203 | 17.645 | 8.711 | 6,797,036 |
| 2013-01-18 | 16.938 | 17.419 | 16.791 | 17.399 | 8.590 | 5,468,463 |
| 2013-01-17 | 16.781 | 16.889 | 16.683 | 16.830 | 8.309 | 6,780,732 |
| 2013-01-16 | 16.585 | 16.752 | 16.516 | 16.614 | 8.202 | 6,537,904 |
| 2013-01-15 | 16.575 | 16.634 | 16.398 | 16.555 | 8.173 | 2,836,998 |
| 2013-01-14 | 16.585 | 16.614 | 16.349 | 16.585 | 8.188 | 2,764,853 |
| 2013-01-11 | 16.605 | 16.654 | 16.398 | 16.546 | 8.168 | 3,462,460 |
| 2013-01-10 | 16.555 | 16.683 | 16.389 | 16.565 | 8.178 | 5,367,582 |
| 2013-01-09 | 16.389 | 16.585 | 16.300 | 16.389 | 8.091 | 2,291,629 |
| 2013-01-08 | 16.398 | 16.438 | 16.251 | 16.369 | 8.081 | 4,761,889 |
| 2013-01-07 | 16.202 | 16.555 | 16.075 | 16.448 | 8.120 | 7,941,678 |
| 2013-01-04 | 15.898 | 16.192 | 15.770 | 16.153 | 7.974 | 5,497,403 |
| 2013-01-03 | 15.780 | 16.389 | 15.780 | 15.859 | 7.829 | 5,467,241 |
| 2013-01-02 | 15.731 | 16.457 | 15.633 | 15.888 | 7.844 | 11,246,397 |
| 2012-12-31 | 14.926 | 15.299 | 14.917 | 15.299 | 7.553 | 2,796,034 |
| 2012-12-28 | 14.936 | 15.044 | 14.936 | 14.966 | 7.388 | 1,978,490 |
| 2012-12-27 | 15.025 | 15.113 | 14.868 | 15.044 | 7.427 | 3,379,615 |
| 2012-12-26 | 15.005 | 15.152 | 14.897 | 15.005 | 7.408 | 1,998,361 |
| 2012-12-24 | 15.123 | 15.211 | 14.946 | 14.956 | 7.383 | 1,667,899 |
| 2012-12-21 | 14.789 | 15.064 | 14.720 | 15.034 | 7.422 | 3,319,087 |
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.