Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	14.887	14.917	14.504	14.603	7.159	3,100,206
2012-09-21	14.809	15.054	14.701	15.005	7.357	2,060,316
2012-09-20	14.838	14.838	14.612	14.740	7.227	2,053,285
2012-09-19	14.985	15.034	14.691	14.818	7.265	3,175,102
2012-09-18	14.730	15.103	14.475	14.946	7.328	3,044,670
2012-09-17	14.936	15.201	14.514	14.671	7.193	4,104,940
2012-09-14	14.338	15.329	14.269	14.936	7.323	7,409,251
2012-09-13	13.916	14.416	13.827	14.210	6.967	3,892,478
2012-09-12	13.886	13.945	13.739	13.935	6.832	1,665,250
2012-09-11	13.582	13.749	13.553	13.729	6.731	2,086,504
2012-09-10	13.965	13.975	13.592	13.592	6.664	2,276,650
2012-09-07	13.386	13.925	13.288	13.925	6.827	3,873,423
2012-09-06	13.003	13.445	12.983	13.445	6.592	2,193,296
2012-09-05	12.934	13.170	12.797	12.934	6.341	2,246,589
2012-09-04	13.209	13.621	12.797	12.983	6.366	4,957,639
2012-08-31	13.543	13.611	13.209	13.239	6.491	1,502,719
2012-08-30	13.513	13.592	13.366	13.484	6.611	1,348,646
2012-08-29	13.592	13.778	13.543	13.621	6.678	1,414,983
2012-08-28	13.366	13.700	13.356	13.611	6.673	1,447,999
2012-08-27	13.268	13.484	13.199	13.464	6.601	1,868,133
2012-08-24	13.248	13.327	13.091	13.278	6.510	877,461
2012-08-23	13.396	13.445	13.209	13.278	6.510	1,255,204
2012-08-22	13.405	13.464	13.229	13.346	6.544	1,774,690
2012-08-21	13.386	13.651	13.386	13.405	6.572	2,680,072
2012-08-20	13.317	13.523	13.150	13.405	6.572	2,298,151
2012-08-17	13.405	13.562	13.239	13.396	6.568	2,713,189
2012-08-16	13.337	13.631	13.189	13.464	6.601	2,220,809
2012-08-15	13.239	13.396	13.180	13.346	6.544	1,292,398
2012-08-14	13.209	13.582	13.189	13.317	6.529	3,694,079
2012-08-13	13.346	13.366	13.111	13.150	6.447	3,264,366
2012-08-10	13.690	13.690	13.376	13.484	6.563	1,195,287
2012-08-09	13.435	13.710	13.386	13.670	6.654	1,854,886
2012-08-08	13.405	13.621	13.366	13.474	6.558	1,350,990
2012-08-07	13.543	13.759	13.346	13.445	6.544	4,169,442
2012-08-06	13.729	13.759	13.425	13.503	6.572	1,891,570
2012-08-03	13.572	13.719	13.425	13.641	6.639	2,855,849
2012-08-02	13.376	13.572	13.072	13.445	6.544	2,042,789
2012-08-01	13.582	13.670	13.415	13.494	6.568	1,885,456
2012-07-31	13.857	13.857	13.503	13.592	6.615	2,290,814
2012-07-30	13.661	13.857	13.602	13.700	6.668	1,537,467
2012-07-27	13.847	13.916	13.543	13.680	6.658	5,524,508
2012-07-26	13.739	13.818	13.533	13.690	6.663	3,306,451
2012-07-25	13.690	13.710	13.454	13.553	6.596	2,933,803
2012-07-24	13.346	13.739	13.248	13.651	6.644	6,577,237
2012-07-23	12.669	13.454	12.591	13.356	6.501	7,533,467
2012-07-20	12.748	13.180	12.689	12.905	6.281	4,021,891
2012-07-19	12.758	13.160	12.669	12.748	6.205	4,710,531
2012-07-18	12.561	12.660	12.512	12.660	6.162	1,419,976
2012-07-17	12.630	12.660	12.453	12.591	6.128	1,928,763
2012-07-16	12.591	12.709	12.512	12.581	6.123	1,751,457
2012-07-13	12.375	12.660	12.355	12.620	6.142	1,310,842
2012-07-12	12.355	12.493	12.267	12.385	6.028	2,612,308
2012-07-11	12.620	12.640	12.434	12.512	6.090	3,167,765
2012-07-10	12.748	12.826	12.542	12.591	6.128	2,592,438
2012-07-09	12.807	12.846	12.669	12.738	6.200	3,086,857
2012-07-06	12.905	12.964	12.787	12.856	6.257	1,025,827
2012-07-05	13.229	13.248	12.954	12.974	6.314	2,553,104
2012-07-03	13.082	13.189	13.032	13.140	6.396	933,608
2012-07-02	12.836	13.101	12.748	13.082	6.367	2,066,022
2012-06-29	12.532	12.836	12.345	12.826	6.243	11,530,596

← NewerPage 60 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.