Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	14.249	14.661	14.249	14.622	6.958	1,741,369
2012-01-05	14.053	14.377	13.837	14.318	6.814	1,585,258
2012-01-04	14.279	14.357	13.925	14.190	6.753	1,984,604
2012-01-03	14.132	14.554	14.112	14.367	6.837	3,193,954
2011-12-30	13.710	13.867	13.553	13.749	6.543	1,477,142
2011-12-29	13.602	13.886	13.553	13.768	6.552	1,718,747
2011-12-28	14.024	14.033	13.562	13.631	6.487	1,611,141
2011-12-27	14.190	14.200	14.014	14.063	6.692	782,184
2011-12-23	14.259	14.465	14.210	14.259	6.786	978,138
2011-12-22	13.857	14.279	13.818	14.190	6.753	1,884,539
2011-12-21	13.700	14.092	13.523	13.945	6.636	1,419,875
2011-12-20	13.729	13.768	13.386	13.739	6.538	3,092,869
2011-12-19	13.837	13.935	13.317	13.366	6.361	2,301,513
2011-12-16	14.298	14.298	13.700	13.749	6.543	2,102,401
2011-12-15	13.916	14.220	13.837	14.132	6.725	2,936,350
2011-12-14	13.248	13.916	13.082	13.719	6.529	4,575,208
2011-12-13	13.837	13.945	13.258	13.425	6.389	2,390,065
2011-12-12	13.788	13.837	13.582	13.749	6.543	2,142,651
2011-12-09	13.641	14.132	13.641	13.975	6.650	1,239,308
2011-12-08	14.465	14.465	13.513	13.621	6.482	3,186,107
2011-12-07	14.848	14.936	14.377	14.573	6.935	1,853,051
2011-12-06	14.475	14.661	14.181	14.544	6.921	2,449,065
2011-12-05	14.661	15.182	14.416	14.534	6.916	5,150,026
2011-12-02	14.171	14.711	14.063	14.495	6.898	9,342,905
2011-12-01	13.346	14.220	13.307	13.955	6.641	4,924,419
2011-11-30	13.052	13.494	12.669	13.474	6.412	4,203,375
2011-11-29	12.748	12.797	12.375	12.483	5.940	2,151,007
2011-11-28	12.895	13.101	12.650	12.738	6.062	3,634,162
2011-11-25	12.277	12.532	12.169	12.208	5.810	1,059,454
2011-11-23	12.561	12.581	12.228	12.375	5.889	2,820,082
2011-11-22	12.669	12.934	12.660	12.689	6.038	2,132,156
2011-11-21	12.836	13.032	12.620	12.758	6.071	3,783,547
2011-11-18	13.189	13.464	13.042	13.082	6.225	2,497,671
2011-11-17	13.621	13.670	12.954	13.062	6.216	4,266,451
2011-11-16	13.651	13.808	13.356	13.719	6.529	3,108,969
2011-11-15	14.004	14.220	13.768	13.788	6.561	2,125,634
2011-11-14	13.984	14.583	13.906	14.161	6.739	2,836,285
2011-11-11	13.621	14.141	13.523	14.122	6.720	3,026,430
2011-11-10	13.415	13.543	13.160	13.337	6.347	2,604,360
2011-11-09	13.867	13.945	13.091	13.140	6.207	4,056,028
2011-11-08	14.249	14.622	14.171	14.367	6.786	4,810,393
2011-11-07	13.778	14.082	13.680	14.053	6.638	1,788,854
2011-11-04	13.798	14.043	13.602	13.906	6.568	3,196,399
2011-11-03	14.132	14.132	13.503	13.935	6.582	4,679,758
2011-11-02	13.827	14.053	13.631	13.847	6.540	6,518,849
2011-11-01	13.975	13.994	13.405	13.543	6.397	4,042,475
2011-10-31	14.436	14.711	14.240	14.436	6.818	4,435,198
2011-10-28	15.005	15.054	14.524	14.779	6.981	5,324,173
2011-10-27	14.475	15.447	14.318	14.818	6.999	9,408,325
2011-10-26	13.916	14.004	13.553	13.867	6.550	3,080,845
2011-10-25	13.837	13.837	13.415	13.739	6.489	4,132,147
2011-10-24	13.827	14.132	13.749	13.994	6.610	3,016,648
2011-10-21	13.454	14.181	13.366	13.768	6.503	4,908,523
2011-10-20	12.503	13.425	12.503	13.199	6.234	4,027,394
2011-10-19	13.602	13.818	12.974	12.993	6.137	3,295,854
2011-10-18	12.767	13.710	12.738	13.553	6.401	3,658,821
2011-10-17	13.268	13.288	12.758	12.777	6.035	3,433,113
2011-10-14	13.749	13.798	13.062	13.396	6.327	2,926,466
2011-10-13	13.670	13.719	13.052	13.297	6.281	5,818,082
2011-10-12	13.445	14.249	13.435	14.063	6.642	4,259,216

← NewerPage 63 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.