Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	15.034	15.142	14.799	15.034	7.422	2,668,150
2012-12-19	15.083	15.182	14.897	14.995	7.403	4,667,530
2012-12-18	14.818	14.907	14.730	14.907	7.359	2,797,461
2012-12-17	14.416	14.809	14.416	14.769	7.291	1,800,777
2012-12-14	14.475	14.573	14.328	14.416	7.117	1,526,462
2012-12-13	14.760	14.799	14.328	14.475	7.146	2,523,248
2012-12-12	14.809	14.897	14.671	14.740	7.277	2,238,845
2012-12-11	14.701	14.740	14.622	14.730	7.272	2,499,811
2012-12-10	14.818	14.897	14.563	14.612	7.214	1,907,874
2012-12-07	14.779	14.897	14.720	14.789	7.301	2,526,305
2012-12-06	14.436	14.720	14.426	14.652	7.233	6,338,791
2012-12-05	14.426	14.534	14.357	14.495	7.156	4,267,266
2012-12-04	14.367	14.426	14.279	14.416	7.117	1,259,178
2012-12-03	14.573	14.711	14.367	14.367	7.093	5,134,435
2012-11-30	14.416	14.573	14.347	14.416	7.117	2,683,944
2012-11-29	14.446	14.563	14.259	14.347	7.083	2,198,900
2012-11-28	14.171	14.347	14.053	14.347	7.083	5,085,523
2012-11-27	14.338	14.465	14.200	14.269	7.044	2,955,100
2012-11-26	14.671	14.681	14.181	14.318	7.069	3,226,358
2012-11-23	14.720	14.720	14.573	14.671	7.243	1,614,402
2012-11-21	14.446	14.720	14.230	14.524	7.170	6,053,879
2012-11-20	14.073	14.475	13.739	14.426	7.122	6,860,621
2012-11-19	13.818	14.220	13.641	14.082	6.952	9,849,145
2012-11-16	13.366	13.533	13.062	13.376	6.603	6,723,464
2012-11-15	13.729	13.788	13.082	13.268	6.550	18,350,560
2012-11-14	14.092	14.171	13.641	13.719	6.773	7,459,691
2012-11-13	13.925	14.259	13.798	14.092	6.957	2,251,786
2012-11-12	14.240	14.495	14.132	14.230	6.977	1,757,775
2012-11-09	14.230	14.436	13.837	14.269	6.996	2,873,172
2012-11-08	14.544	14.711	14.328	14.338	7.029	1,869,355
2012-11-07	14.554	14.789	14.249	14.534	7.126	5,485,175
2012-11-06	14.976	15.064	14.769	14.877	7.294	3,888,198
2012-11-05	14.995	15.034	14.769	14.907	7.309	2,606,500
2012-11-02	15.407	15.427	15.025	15.054	7.381	2,065,819
2012-11-01	15.103	15.309	15.025	15.299	7.501	4,050,525
2012-10-31	15.054	15.456	14.985	15.074	7.390	2,856,563
2012-10-26	14.976	15.162	14.897	15.064	7.386	1,368,109
2012-10-25	14.740	15.182	14.603	15.054	7.381	2,551,576
2012-10-24	15.113	15.113	14.612	14.691	7.203	3,940,473
2012-10-23	15.319	15.397	14.966	14.976	7.342	2,155,898
2012-10-22	15.378	15.515	15.172	15.515	7.607	3,312,667
2012-10-19	15.447	15.545	15.133	15.378	7.539	3,091,748
2012-10-18	15.015	15.437	14.809	15.417	7.559	4,018,630
2012-10-17	15.162	15.172	14.730	14.760	7.236	2,986,893
2012-10-16	14.966	15.152	14.917	15.074	7.390	3,473,975
2012-10-15	14.720	14.868	14.622	14.848	7.280	4,349,907
2012-10-12	14.563	14.671	14.220	14.661	7.188	3,230,026
2012-10-11	14.141	14.485	14.082	14.220	6.972	2,432,047
2012-10-10	13.945	14.073	13.857	14.024	6.876	1,292,296
2012-10-09	14.043	14.220	13.896	13.935	6.832	1,332,342
2012-10-08	13.788	14.190	13.778	14.181	6.953	1,445,451
2012-10-05	13.984	14.200	13.818	13.827	6.779	4,668,650
2012-10-04	13.798	14.210	13.749	13.857	6.794	4,801,019
2012-10-03	13.749	13.925	13.651	13.788	6.760	2,115,138
2012-10-02	14.043	14.190	13.680	13.768	6.750	2,396,484
2012-10-01	14.033	14.377	13.906	14.043	6.885	1,742,694
2012-09-28	14.053	14.161	13.886	14.014	6.871	1,624,694
2012-09-27	14.249	14.436	14.161	14.190	6.957	1,376,159
2012-09-26	14.465	14.475	14.141	14.210	6.967	1,189,886
2012-09-25	14.652	14.701	14.259	14.455	7.087	2,528,037

← NewerPage 59 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.