Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	15.555	15.633	15.260	15.466	7.034	2,882,853
2011-01-24	15.613	15.790	15.407	15.643	7.114	4,308,434
2011-01-21	15.142	15.662	15.064	15.662	7.123	6,654,783
2011-01-20	14.750	15.054	14.436	15.044	6.842	4,749,763
2011-01-19	15.191	15.250	14.730	14.838	6.748	4,207,961
2011-01-18	15.407	15.505	14.897	15.025	6.833	6,269,499
2011-01-14	15.309	15.662	15.123	15.662	7.123	6,735,284
2011-01-13	14.789	15.407	14.750	15.407	7.007	7,461,424
2011-01-12	14.720	15.005	14.632	14.995	6.820	3,860,889
2011-01-11	14.642	14.799	14.514	14.671	6.672	3,757,359
2011-01-10	14.573	14.701	14.357	14.485	6.588	1,704,685
2011-01-07	14.750	14.956	14.514	14.632	6.654	2,980,269
2011-01-06	14.760	14.936	14.524	14.701	6.686	2,846,678
2011-01-05	14.534	14.760	14.308	14.681	6.677	3,120,687
2011-01-04	14.652	14.760	14.357	14.691	6.681	4,231,601
2011-01-03	13.975	14.661	13.965	14.514	6.601	6,251,157
2010-12-31	13.896	13.945	13.749	13.886	6.315	2,016,601
2010-12-30	14.092	14.181	13.916	14.004	6.369	2,217,344
2010-12-29	13.867	14.249	13.867	14.092	6.409	2,620,460
2010-12-28	14.073	14.132	13.798	13.867	6.306	2,373,149
2010-12-27	14.190	14.259	13.945	14.024	6.378	1,590,149
2010-12-23	14.033	14.377	13.984	14.279	6.494	6,334,919
2010-12-22	13.906	14.181	13.857	14.033	6.382	5,375,123
2010-12-21	13.405	13.916	13.396	13.818	6.284	4,708,595
2010-12-20	13.189	13.464	13.082	13.307	6.052	2,535,680
2010-12-17	13.209	13.288	13.101	13.209	6.007	4,656,830
2010-12-16	13.248	13.386	13.111	13.160	5.985	6,721,222
2010-12-15	13.592	13.886	13.503	13.543	6.159	2,986,689
2010-12-14	13.651	13.788	13.494	13.572	6.172	2,330,453
2010-12-13	13.621	13.749	13.386	13.513	6.146	3,455,327
2010-12-10	13.543	13.857	13.346	13.729	6.244	2,507,148
2010-12-09	13.739	13.749	13.503	13.562	6.168	2,182,698
2010-12-08	13.670	13.818	13.513	13.631	6.199	1,774,283
2010-12-07	13.886	14.171	13.641	13.719	6.239	4,790,013
2010-12-06	13.503	13.739	13.484	13.700	6.230	2,250,360
2010-12-03	13.592	13.739	13.396	13.592	6.181	3,927,939
2010-12-02	12.905	13.886	12.856	13.808	6.280	5,730,550
2010-12-01	12.709	12.993	12.601	12.905	5.869	3,051,905
2010-11-30	12.728	12.738	12.532	12.561	5.713	2,667,742
2010-11-29	12.669	12.905	12.630	12.787	5.815	2,116,973
2010-11-26	12.660	12.797	12.640	12.728	5.789	899,166
2010-11-24	12.748	12.885	12.630	12.777	5.811	2,046,254
2010-11-23	12.826	12.856	12.630	12.689	5.771	2,523,452
2010-11-22	12.885	13.101	12.875	13.003	5.914	2,199,715
2010-11-19	12.856	13.042	12.807	13.003	5.914	2,608,130
2010-11-18	12.905	13.023	12.807	12.807	5.824	2,164,152
2010-11-17	12.944	13.013	12.718	12.767	5.806	1,551,427
2010-11-16	13.209	13.268	12.777	12.924	5.878	2,343,394
2010-11-15	13.445	13.582	13.297	13.405	6.097	1,826,557
2010-11-12	13.641	13.749	13.239	13.415	6.101	2,627,899
2010-11-11	13.307	13.808	13.307	13.788	6.271	2,078,149
2010-11-10	13.445	13.572	13.327	13.445	6.114	3,193,648
2010-11-09	13.886	13.935	13.553	13.641	6.159	2,338,605
2010-11-08	13.916	13.916	13.651	13.818	6.239	2,221,624
2010-11-05	13.778	14.092	13.710	13.886	6.270	4,057,454
2010-11-04	13.808	14.014	13.690	13.886	6.270	4,586,621
2010-11-03	13.729	13.984	13.592	13.916	6.283	3,626,315
2010-11-02	13.248	13.729	13.248	13.729	6.199	2,888,661
2010-11-01	13.317	13.513	13.101	13.199	5.960	1,805,566
2010-10-29	13.003	13.396	13.003	13.229	5.973	1,855,293

← NewerPage 67 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.