Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-04-03 | 15.466 | 15.555 | 15.231 | 15.358 | 7.416 | 3,112,535 |
| 2012-04-02 | 15.702 | 15.761 | 15.486 | 15.564 | 7.516 | 4,830,671 |
| 2012-03-30 | 15.427 | 15.790 | 15.290 | 15.643 | 7.554 | 2,872,255 |
| 2012-03-29 | 15.319 | 15.407 | 15.191 | 15.348 | 7.411 | 2,215,917 |
| 2012-03-28 | 15.211 | 15.535 | 15.172 | 15.456 | 7.464 | 3,339,365 |
| 2012-03-27 | 15.397 | 15.672 | 15.280 | 15.309 | 7.392 | 3,649,650 |
| 2012-03-26 | 15.172 | 15.417 | 15.064 | 15.368 | 7.421 | 3,620,099 |
| 2012-03-23 | 15.299 | 15.299 | 15.044 | 15.064 | 7.274 | 2,010,079 |
| 2012-03-22 | 15.015 | 15.358 | 14.848 | 15.250 | 7.364 | 3,009,616 |
| 2012-03-21 | 15.201 | 15.378 | 15.113 | 15.240 | 7.359 | 3,246,942 |
| 2012-03-20 | 14.966 | 15.260 | 14.809 | 15.093 | 7.288 | 2,545,258 |
| 2012-03-19 | 14.946 | 15.378 | 14.926 | 15.074 | 7.279 | 3,965,438 |
| 2012-03-16 | 14.946 | 15.191 | 14.897 | 15.015 | 7.250 | 4,160,271 |
| 2012-03-15 | 15.064 | 15.064 | 14.828 | 15.054 | 7.269 | 2,869,198 |
| 2012-03-14 | 15.054 | 15.083 | 14.858 | 15.005 | 7.246 | 3,471,733 |
| 2012-03-13 | 14.779 | 15.133 | 14.632 | 15.064 | 7.274 | 4,550,752 |
| 2012-03-12 | 14.828 | 15.025 | 14.818 | 14.897 | 7.089 | 2,503,581 |
| 2012-03-09 | 14.966 | 14.966 | 14.671 | 14.838 | 7.061 | 2,518,968 |
| 2012-03-08 | 14.779 | 14.976 | 14.691 | 14.818 | 7.052 | 3,635,690 |
| 2012-03-07 | 14.416 | 14.789 | 14.377 | 14.622 | 6.958 | 3,845,400 |
| 2012-03-06 | 14.711 | 14.711 | 14.220 | 14.249 | 6.781 | 8,279,273 |
| 2012-03-05 | 15.015 | 15.015 | 14.750 | 14.848 | 7.066 | 3,033,971 |
| 2012-03-02 | 15.231 | 15.231 | 14.828 | 15.005 | 7.141 | 16,310,929 |
| 2012-03-01 | 15.407 | 15.594 | 15.309 | 15.437 | 7.346 | 3,573,633 |
| 2012-02-29 | 15.407 | 15.496 | 15.319 | 15.329 | 7.295 | 1,595,550 |
| 2012-02-28 | 15.545 | 15.604 | 15.358 | 15.417 | 7.337 | 2,137,556 |
| 2012-02-27 | 15.496 | 15.662 | 15.290 | 15.505 | 7.379 | 2,824,362 |
| 2012-02-24 | 15.407 | 15.692 | 15.260 | 15.682 | 7.463 | 2,368,869 |
| 2012-02-23 | 15.358 | 15.407 | 15.064 | 15.319 | 7.290 | 2,618,422 |
| 2012-02-22 | 15.515 | 15.564 | 15.221 | 15.348 | 7.304 | 2,187,793 |
| 2012-02-21 | 15.702 | 15.702 | 15.113 | 15.329 | 7.295 | 2,122,985 |
| 2012-02-17 | 15.800 | 15.849 | 15.525 | 15.672 | 7.458 | 1,334,279 |
| 2012-02-16 | 15.211 | 15.731 | 15.182 | 15.662 | 7.453 | 2,473,928 |
| 2012-02-15 | 15.437 | 15.486 | 15.142 | 15.260 | 7.262 | 2,432,761 |
| 2012-02-14 | 15.731 | 15.770 | 15.162 | 15.270 | 7.267 | 2,549,538 |
| 2012-02-13 | 15.986 | 16.026 | 15.613 | 15.800 | 7.519 | 1,502,414 |
| 2012-02-10 | 16.104 | 16.212 | 15.702 | 15.741 | 7.491 | 2,216,936 |
| 2012-02-09 | 16.143 | 16.389 | 16.084 | 16.281 | 7.748 | 3,141,271 |
| 2012-02-08 | 16.398 | 16.398 | 15.918 | 16.065 | 7.645 | 1,925,910 |
| 2012-02-07 | 16.457 | 16.605 | 16.281 | 16.379 | 7.794 | 1,899,925 |
| 2012-02-06 | 16.418 | 16.585 | 16.192 | 16.487 | 7.846 | 1,626,426 |
| 2012-02-03 | 16.585 | 16.928 | 16.457 | 16.497 | 7.850 | 3,228,803 |
| 2012-02-02 | 16.605 | 16.614 | 15.505 | 16.369 | 7.790 | 12,925,200 |
| 2012-02-01 | 15.702 | 16.506 | 15.672 | 16.330 | 7.771 | 3,913,469 |
| 2012-01-31 | 15.633 | 15.702 | 15.397 | 15.515 | 7.383 | 1,827,882 |
| 2012-01-30 | 15.005 | 15.662 | 14.926 | 15.564 | 7.407 | 1,805,260 |
| 2012-01-27 | 15.211 | 15.486 | 15.182 | 15.280 | 7.271 | 1,916,026 |
| 2012-01-26 | 15.643 | 15.702 | 15.231 | 15.309 | 7.285 | 1,653,226 |
| 2012-01-25 | 15.672 | 15.937 | 15.447 | 15.466 | 7.360 | 4,128,580 |
| 2012-01-24 | 15.309 | 15.869 | 15.250 | 15.790 | 7.514 | 3,051,803 |
| 2012-01-23 | 15.613 | 15.702 | 15.437 | 15.535 | 7.393 | 1,854,988 |
| 2012-01-20 | 15.388 | 15.692 | 15.280 | 15.623 | 7.435 | 2,263,810 |
| 2012-01-19 | 15.270 | 15.545 | 15.211 | 15.397 | 7.327 | 1,609,612 |
| 2012-01-18 | 15.133 | 15.378 | 15.093 | 15.162 | 7.215 | 1,754,412 |
| 2012-01-17 | 14.887 | 15.319 | 14.809 | 15.083 | 7.178 | 1,850,300 |
| 2012-01-13 | 14.907 | 15.083 | 14.593 | 15.025 | 7.150 | 1,493,344 |
| 2012-01-12 | 15.427 | 15.456 | 14.926 | 15.025 | 7.150 | 1,708,863 |
| 2012-01-11 | 14.956 | 15.407 | 14.828 | 15.299 | 7.281 | 1,789,772 |
| 2012-01-10 | 15.113 | 15.555 | 14.848 | 15.152 | 7.211 | 3,535,115 |
| 2012-01-09 | 14.612 | 15.201 | 14.544 | 14.779 | 7.033 | 3,682,564 |
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.