Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	18.351	18.646	18.165	18.646	8.637	4,195,019
2011-04-19	17.782	17.900	17.498	17.861	8.274	2,870,523
2011-04-18	18.077	18.194	17.507	17.723	8.210	4,017,917
2011-04-15	18.175	18.371	17.890	18.234	8.446	2,708,196
2011-04-14	17.861	18.224	17.821	18.018	8.346	2,654,087
2011-04-13	17.812	18.077	17.674	17.939	8.310	2,292,546
2011-04-12	17.586	17.871	17.262	17.763	8.228	2,594,272
2011-04-11	17.910	18.145	17.517	17.664	8.183	4,194,815
2011-04-08	18.548	18.577	18.106	18.145	8.405	1,634,272
2011-04-07	18.675	18.764	18.273	18.361	8.505	2,774,126
2011-04-06	18.793	18.832	18.518	18.646	8.637	4,020,159
2011-04-05	18.332	18.911	18.243	18.587	8.610	5,689,994
2011-04-04	17.910	18.469	17.871	18.430	8.537	4,335,030
2011-04-01	17.812	17.949	17.556	17.841	8.264	3,432,501
2011-03-31	17.812	17.949	17.301	17.547	8.128	4,810,291
2011-03-30	18.283	18.351	17.763	17.763	8.228	4,548,103
2011-03-29	18.499	18.499	17.704	18.057	8.364	5,657,284
2011-03-28	18.528	18.597	18.371	18.577	8.605	3,302,885
2011-03-25	18.292	18.597	18.155	18.391	8.519	3,610,419
2011-03-24	18.106	18.224	17.635	18.214	8.437	4,982,197
2011-03-23	17.164	17.949	16.840	17.861	8.274	3,747,372
2011-03-22	17.184	17.360	16.850	17.213	7.974	2,507,351
2011-03-21	16.713	17.184	16.516	17.125	7.933	5,615,403
2011-03-18	16.369	16.536	16.241	16.320	7.560	4,335,132
2011-03-17	15.986	16.369	15.908	16.045	7.433	2,729,188
2011-03-16	16.271	16.330	15.319	15.810	7.323	5,736,359
2011-03-15	15.584	16.369	15.574	16.271	7.537	4,948,060
2011-03-14	16.732	16.840	16.330	16.663	7.719	2,724,704
2011-03-11	16.595	17.154	16.497	16.977	7.864	3,092,767
2011-03-10	17.360	17.458	17.174	17.233	7.837	4,268,591
2011-03-09	17.360	17.713	17.105	17.596	8.002	3,906,744
2011-03-08	17.213	17.429	17.027	17.321	7.877	3,665,852
2011-03-07	17.920	18.116	17.125	17.262	7.851	4,014,656
2011-03-04	18.028	18.194	17.635	17.841	8.114	5,298,494
2011-03-03	17.753	18.135	17.713	17.988	8.181	7,055,046
2011-03-02	17.017	17.321	16.830	17.233	7.837	4,069,988
2011-03-01	17.615	17.684	17.105	17.184	7.815	3,593,300
2011-02-28	17.606	17.606	17.321	17.468	7.944	2,349,305
2011-02-25	17.164	17.478	17.076	17.429	7.926	4,327,591
2011-02-24	16.467	17.056	16.448	16.977	7.721	5,479,265
2011-02-23	16.928	16.987	16.084	16.654	7.574	5,437,180
2011-02-22	17.066	17.292	16.575	16.811	7.645	8,039,095
2011-02-18	17.272	17.360	17.203	17.321	7.877	3,638,849
2011-02-17	17.233	17.370	17.184	17.301	7.868	2,866,345
2011-02-16	17.468	17.517	17.184	17.370	7.900	3,444,526
2011-02-15	17.203	17.390	17.066	17.360	7.895	5,608,474
2011-02-14	16.977	17.468	16.938	17.164	7.806	5,950,247
2011-02-11	16.683	16.958	16.487	16.840	7.659	4,645,927
2011-02-10	16.222	16.781	16.016	16.742	7.614	5,994,267
2011-02-09	16.889	16.899	16.300	16.438	7.476	5,170,406
2011-02-08	16.889	17.056	16.781	16.977	7.721	3,142,290
2011-02-07	16.997	17.095	16.762	16.850	7.663	5,145,848
2011-02-04	17.223	17.272	16.713	16.879	7.676	4,622,694
2011-02-03	16.948	17.625	16.575	17.036	7.748	14,844,894
2011-02-02	16.075	16.359	15.898	16.359	7.440	6,171,675
2011-02-01	15.555	16.379	15.515	16.016	7.284	8,126,831
2011-01-31	15.172	15.476	15.015	15.437	7.020	4,019,140
2011-01-28	15.770	15.869	15.260	15.290	6.953	4,236,798
2011-01-27	15.476	15.839	15.476	15.819	7.194	3,361,783
2011-01-26	15.466	15.555	15.299	15.515	7.056	2,891,412

← NewerPage 66 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.