Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	12.081	12.336	12.022	12.336	6.004	2,508,167
2012-06-27	12.139	12.326	12.061	12.267	5.970	1,405,914
2012-06-26	11.796	12.198	11.776	12.149	5.913	2,511,835
2012-06-25	11.688	11.825	11.541	11.796	5.741	2,689,752
2012-06-22	11.874	12.022	11.747	11.776	5.732	1,896,767
2012-06-21	11.874	12.139	11.766	11.874	5.779	2,180,660
2012-06-20	12.218	12.277	12.022	12.071	5.875	2,553,920
2012-06-19	12.100	12.434	12.100	12.208	5.942	2,543,220
2012-06-18	12.198	12.247	11.992	12.071	5.875	5,631,605
2012-06-15	12.149	12.385	12.071	12.306	5.990	3,570,780
2012-06-14	12.081	12.120	11.874	12.061	5.870	1,652,614
2012-06-13	12.031	12.218	12.012	12.090	5.885	2,449,065
2012-06-12	12.071	12.169	11.786	12.159	5.918	2,749,466
2012-06-11	12.120	12.218	11.766	11.776	5.732	1,724,148
2012-06-08	12.022	12.041	11.757	11.992	5.837	2,058,380
2012-06-07	12.453	12.473	11.992	12.051	5.865	3,340,486
2012-06-06	12.031	12.296	11.933	12.267	5.970	3,724,139
2012-06-05	11.600	11.865	11.600	11.855	5.770	1,401,227
2012-06-04	11.609	11.737	11.443	11.590	5.641	2,237,622
2012-06-01	11.600	11.688	11.345	11.659	5.674	6,041,447
2012-05-31	12.110	12.120	11.786	11.816	5.751	4,589,474
2012-05-30	12.159	12.287	12.022	12.110	5.894	3,298,707
2012-05-29	12.139	12.365	12.139	12.336	6.004	2,878,573
2012-05-25	11.835	12.061	11.737	12.031	5.856	2,504,906
2012-05-24	11.855	12.051	11.649	11.786	5.736	2,219,382
2012-05-23	11.874	11.874	11.502	11.825	5.756	4,076,000
2012-05-22	11.384	11.973	11.384	11.766	5.727	6,416,133
2012-05-21	11.325	11.619	11.168	11.482	5.588	3,487,120
2012-05-18	11.394	11.570	10.923	11.325	5.512	6,118,993
2012-05-17	11.992	12.100	11.217	11.325	5.512	7,397,838
2012-05-16	12.012	12.355	11.894	11.992	5.837	6,813,034
2012-05-15	12.022	12.149	11.845	11.963	5.822	7,782,205
2012-05-14	12.296	12.326	11.874	11.963	5.822	3,902,974
2012-05-11	12.188	12.552	12.188	12.395	6.033	1,669,530
2012-05-10	12.532	12.640	12.453	12.463	6.018	3,153,805
2012-05-09	12.463	12.660	12.345	12.375	5.976	4,759,647
2012-05-08	12.620	12.787	12.395	12.660	6.113	3,965,540
2012-05-07	12.552	12.846	12.552	12.699	6.132	3,833,274
2012-05-04	12.620	12.817	12.444	12.689	6.127	6,322,895
2012-05-03	13.062	13.150	12.650	12.718	6.142	7,106,404
2012-05-02	13.356	13.445	13.003	13.003	6.279	5,127,506
2012-05-01	13.307	13.631	13.239	13.366	6.454	5,134,028
2012-04-30	12.993	13.307	12.915	13.307	6.426	4,741,101
2012-04-27	12.983	13.180	12.826	13.091	6.322	12,167,166
2012-04-26	12.934	13.032	12.787	12.905	6.232	11,237,430
2012-04-25	13.239	13.337	12.846	12.954	6.255	8,311,473
2012-04-24	13.229	13.346	13.121	13.121	6.336	2,541,692
2012-04-23	13.445	13.445	13.003	13.180	6.364	6,647,650
2012-04-20	13.847	13.906	13.523	13.690	6.611	5,519,312
2012-04-19	14.073	14.603	13.827	13.876	6.701	5,869,746
2012-04-18	14.357	14.642	14.249	14.563	7.032	4,116,454
2012-04-17	14.338	14.504	14.240	14.249	6.881	3,707,835
2012-04-16	14.377	14.583	14.240	14.318	6.914	2,364,488
2012-04-13	14.475	14.475	14.171	14.259	6.885	4,210,202
2012-04-12	14.426	14.642	14.289	14.514	7.009	5,970,423
2012-04-11	14.593	14.642	14.230	14.357	6.933	4,208,470
2012-04-10	14.809	14.838	14.240	14.298	6.904	3,690,512
2012-04-09	14.976	14.976	14.671	14.779	7.137	3,033,971
2012-04-05	14.995	15.231	14.917	15.211	7.345	2,453,039
2012-04-04	15.427	15.525	14.917	15.054	7.269	5,596,756

← NewerPage 61 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.