Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	13.396	13.396	13.013	13.013	5.875	3,203,328
2010-10-27	13.062	13.248	12.993	13.219	5.969	2,035,656
2010-10-26	13.288	13.297	13.013	13.140	5.933	1,908,179
2010-10-25	13.396	13.484	13.239	13.297	6.004	1,792,727
2010-10-22	13.503	13.661	13.297	13.297	6.004	2,205,320
2010-10-21	13.229	13.670	13.180	13.494	6.093	4,296,512
2010-10-20	13.170	13.278	13.062	13.131	5.929	2,313,334
2010-10-19	13.003	13.317	13.003	13.140	5.933	3,060,363
2010-10-18	13.082	13.297	12.964	13.209	5.964	2,310,481
2010-10-15	13.317	13.346	12.974	13.131	5.929	2,684,148
2010-10-14	13.229	13.464	13.121	13.248	5.982	3,637,830
2010-10-13	13.307	13.386	13.101	13.376	6.039	3,282,301
2010-10-12	13.072	13.327	12.954	13.082	5.907	4,043,188
2010-10-11	12.954	13.268	12.875	13.268	5.991	3,785,687
2010-10-08	12.787	12.905	12.630	12.875	5.813	2,956,628
2010-10-07	12.473	12.709	12.395	12.679	5.725	2,609,353
2010-10-06	12.385	12.856	12.316	12.424	5.610	3,743,296
2010-10-05	12.267	12.512	12.228	12.434	5.614	2,186,366
2010-10-04	12.100	12.345	12.090	12.169	5.494	3,423,840
2010-10-01	12.512	12.552	12.071	12.208	5.512	3,515,754
2010-09-30	12.179	12.483	12.041	12.453	5.623	6,943,772
2010-09-29	11.845	12.218	11.541	12.139	5.481	7,182,320
2010-09-28	11.443	12.041	11.394	11.766	5.313	8,991,350
2010-09-27	11.364	11.659	11.207	11.452	5.171	4,510,094
2010-09-24	10.716	11.325	10.716	11.286	5.096	5,006,245
2010-09-23	10.844	10.923	10.442	10.569	4.772	3,552,540
2010-09-22	11.099	11.237	10.913	10.972	4.954	3,638,951
2010-09-21	10.824	11.256	10.775	11.099	5.011	5,001,762
2010-09-20	10.638	10.844	10.530	10.824	4.887	2,544,035
2010-09-17	10.599	10.648	10.363	10.648	4.808	2,142,753
2010-09-16	10.569	10.677	10.451	10.569	4.772	2,330,249
2010-09-15	10.294	10.608	10.255	10.569	4.772	2,952,756
2010-09-14	10.383	10.471	10.226	10.363	4.679	2,706,973
2010-09-13	10.255	10.402	10.196	10.402	4.697	2,629,122
2010-09-10	9.814	10.128	9.814	10.098	4.559	3,962,993
2010-09-09	9.922	9.961	9.774	9.814	4.431	4,348,481
2010-09-08	10.010	10.108	9.823	9.863	4.453	3,522,377
2010-09-07	10.000	10.157	9.980	10.000	4.515	2,772,189
2010-09-03	10.245	10.304	10.088	10.157	4.586	5,571,484
2010-09-02	10.245	10.245	9.980	10.039	4.533	3,074,425
2010-09-01	10.157	10.393	10.000	10.245	4.626	2,066,226
2010-08-31	9.872	9.980	9.706	9.902	4.471	2,201,448
2010-08-30	10.059	10.079	9.833	9.833	4.440	1,392,565
2010-08-27	10.069	10.157	9.814	10.098	4.559	1,899,925
2010-08-26	10.353	10.353	10.020	10.088	4.555	1,384,515
2010-08-25	10.098	10.255	9.931	10.177	4.595	2,099,446
2010-08-24	10.196	10.344	10.039	10.236	4.622	3,228,600
2010-08-23	10.010	10.707	9.980	10.373	4.684	3,755,219
2010-08-20	9.990	10.088	9.863	9.990	4.511	1,479,996
2010-08-19	10.275	10.383	10.069	10.069	4.546	2,323,116
2010-08-18	10.432	10.442	10.157	10.363	4.679	1,664,231
2010-08-17	10.402	10.530	10.255	10.432	4.710	2,155,796
2010-08-16	10.324	10.471	10.128	10.187	4.599	2,402,598
2010-08-13	10.873	10.913	10.393	10.432	4.710	3,436,170
2010-08-12	10.451	10.854	10.157	10.805	4.879	4,403,609
2010-08-11	10.422	10.530	10.226	10.373	4.684	2,823,139
2010-08-10	11.050	11.070	10.550	10.785	4.825	2,731,735
2010-08-09	11.129	11.158	10.972	11.148	4.988	1,466,137
2010-08-06	11.187	11.315	10.972	11.119	4.975	1,449,629
2010-08-05	11.256	11.374	11.237	11.295	5.054	1,216,177

← NewerPage 68 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.