Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	13.111	13.494	12.993	13.386	6.322	2,709,725
2011-10-10	12.826	13.425	12.826	13.366	6.313	3,603,897
2011-10-07	13.072	13.072	12.483	12.512	5.910	4,022,197
2011-10-06	12.139	13.140	11.914	13.082	6.179	6,038,288
2011-10-05	11.678	12.267	11.560	12.198	5.762	2,580,312
2011-10-04	10.746	11.766	10.314	11.688	5.521	7,133,000
2011-10-03	11.668	11.825	11.011	11.099	5.242	5,029,682
2011-09-30	11.904	12.188	11.747	11.757	5.553	4,668,650
2011-09-29	12.336	12.473	11.825	12.188	5.757	2,799,601
2011-09-28	12.630	12.640	11.982	12.012	5.674	3,582,702
2011-09-27	12.915	13.189	12.453	12.522	5.915	4,061,836
2011-09-26	11.786	12.522	11.678	12.473	5.891	5,263,339
2011-09-23	11.953	12.061	11.708	11.845	5.595	3,367,082
2011-09-22	11.904	12.169	11.659	12.090	5.711	4,902,409
2011-09-21	12.934	13.013	12.434	12.444	5.877	4,712,773
2011-09-20	13.297	13.307	12.866	12.905	6.095	3,553,864
2011-09-19	13.268	13.415	12.915	13.072	6.174	6,441,812
2011-09-16	13.494	13.798	13.474	13.690	6.466	4,399,736
2011-09-15	13.160	13.710	13.101	13.582	6.415	5,354,030
2011-09-14	12.601	13.239	12.404	12.964	6.123	3,733,718
2011-09-13	12.247	12.620	12.139	12.512	5.910	3,048,848
2011-09-12	11.776	12.110	11.668	12.081	5.706	3,045,689
2011-09-09	12.110	12.404	11.894	11.982	5.660	3,266,608
2011-09-08	12.758	12.905	12.326	12.385	5.850	3,856,304
2011-09-07	12.512	12.924	12.512	12.856	6.072	3,982,048
2011-09-06	12.022	12.336	11.855	12.267	5.794	5,642,101
2011-09-02	12.817	12.983	12.650	12.777	6.035	3,326,933
2011-09-01	13.356	13.690	13.140	13.219	6.244	4,185,542
2011-08-31	13.366	13.621	13.268	13.454	6.355	4,752,005
2011-08-30	12.767	13.209	12.610	13.131	6.202	3,210,767
2011-08-29	12.414	12.836	12.345	12.826	6.058	3,017,667
2011-08-26	11.531	12.208	11.364	12.090	5.711	3,121,808
2011-08-25	12.316	12.679	11.502	11.570	5.465	4,824,456
2011-08-24	11.678	12.267	11.629	12.247	5.785	3,336,817
2011-08-23	11.462	11.796	11.286	11.678	5.516	5,779,768
2011-08-22	12.149	12.149	11.286	11.315	5.344	4,533,022
2011-08-19	11.727	12.316	11.384	11.423	5.395	4,812,228
2011-08-18	12.885	12.895	11.894	11.963	5.650	9,421,368
2011-08-17	13.661	13.670	13.248	13.484	6.369	4,252,593
2011-08-16	13.288	13.641	13.160	13.474	6.364	4,791,746
2011-08-15	12.905	13.602	12.905	13.494	6.373	5,127,098
2011-08-12	12.983	13.140	12.601	12.807	6.049	3,873,423
2011-08-11	12.110	12.944	11.659	12.601	5.952	7,794,229
2011-08-10	12.473	12.915	11.874	12.090	5.664	9,595,312
2011-08-09	12.247	12.807	11.855	12.758	5.977	7,838,352
2011-08-08	12.228	12.748	11.776	11.816	5.536	12,197,430
2011-08-05	13.700	13.729	12.777	13.346	6.253	10,913,999
2011-08-04	14.779	14.828	13.346	13.464	6.308	13,800,826
2011-08-03	15.486	15.564	15.025	15.093	7.071	6,594,662
2011-08-02	16.045	16.065	15.653	15.702	7.356	6,767,994
2011-08-01	16.663	16.732	16.114	16.300	7.637	3,850,903
2011-07-29	16.477	16.654	16.202	16.300	7.637	5,778,036
2011-07-28	17.027	17.154	16.624	16.801	7.871	4,092,508
2011-07-27	17.223	17.331	16.860	17.056	7.991	3,218,613
2011-07-26	16.987	17.419	16.742	17.380	8.142	2,816,414
2011-07-25	17.007	17.419	16.820	17.027	7.977	2,726,029
2011-07-22	17.056	17.449	16.732	17.301	8.106	4,025,458
2011-07-21	16.565	16.850	16.349	16.683	7.816	3,907,152
2011-07-20	15.407	16.094	15.407	15.957	7.476	3,984,901
2011-07-19	15.142	15.525	15.113	15.496	7.260	1,976,860

← NewerPage 64 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.