Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	11.325	11.345	11.178	11.345	5.076	1,164,004
2010-08-03	11.482	11.482	11.227	11.286	5.049	1,330,304
2010-08-02	11.286	11.600	11.089	11.482	5.137	3,478,968
2010-07-30	10.893	11.099	10.893	10.942	4.896	4,461,182
2010-07-29	11.187	11.354	10.981	11.089	4.961	1,888,207
2010-07-28	11.138	11.266	10.834	11.021	4.931	3,415,892
2010-07-27	11.629	11.698	11.207	11.227	5.023	2,891,209
2010-07-26	11.345	11.678	11.158	11.482	5.137	3,677,265
2010-07-23	10.677	11.089	10.628	11.040	4.939	3,076,870
2010-07-22	10.363	10.628	10.245	10.540	4.716	3,835,210
2010-07-21	10.167	10.324	9.980	10.118	4.527	2,998,204
2010-07-20	9.715	10.137	9.568	10.118	4.527	2,016,397
2010-07-19	9.980	10.069	9.804	9.912	4.435	1,822,278
2010-07-16	10.344	10.344	9.872	10.000	4.474	2,050,024
2010-07-15	10.245	10.373	9.892	10.363	4.637	2,595,189
2010-07-14	10.393	10.393	10.069	10.088	4.514	2,196,251
2010-07-13	10.353	10.393	10.137	10.344	4.628	2,251,786
2010-07-12	10.245	10.324	9.980	10.118	4.527	2,381,097
2010-07-09	9.912	10.353	9.833	10.304	4.610	2,793,283
2010-07-08	9.598	10.000	9.549	9.980	4.465	4,120,836
2010-07-07	9.009	9.382	8.764	9.382	4.197	3,381,042
2010-07-06	9.352	9.401	8.901	9.029	4.039	2,588,871
2010-07-02	9.333	9.372	8.960	9.166	4.101	2,282,254
2010-07-01	9.284	9.411	9.087	9.293	4.158	3,691,939
2010-06-30	9.392	9.598	9.343	9.382	4.197	2,970,079
2010-06-29	9.715	9.715	9.166	9.343	4.180	4,196,752
2010-06-28	10.020	10.088	9.863	9.863	4.413	1,515,762
2010-06-25	9.961	10.157	9.863	10.059	4.500	2,694,847
2010-06-24	9.922	9.922	9.666	9.706	4.342	2,543,220
2010-06-23	9.902	10.079	9.765	9.980	4.465	2,370,194
2010-06-22	10.128	10.226	9.863	9.902	4.430	1,743,101
2010-06-21	10.451	10.589	10.147	10.177	4.553	2,144,180
2010-06-18	10.236	10.344	10.206	10.236	4.579	1,238,085
2010-06-17	10.422	10.501	10.187	10.285	4.601	1,955,665
2010-06-16	10.353	10.599	10.245	10.402	4.654	3,024,494
2010-06-15	10.236	10.471	10.098	10.442	4.672	2,294,075
2010-06-14	10.422	10.461	10.108	10.196	4.562	2,880,815
2010-06-11	10.137	10.402	10.098	10.363	4.637	2,124,921
2010-06-10	9.902	10.206	9.863	10.206	4.566	2,469,343
2010-06-09	9.922	10.137	9.666	9.765	4.369	3,004,012
2010-06-08	9.745	9.863	9.490	9.774	4.373	2,962,029
2010-06-07	9.990	10.000	9.637	9.676	4.329	3,510,455
2010-06-04	10.020	10.206	9.814	9.931	4.443	3,918,463
2010-06-03	10.304	10.471	10.167	10.294	4.606	2,366,118
2010-06-02	10.187	10.383	9.990	10.334	4.623	3,050,275
2010-06-01	10.275	10.373	9.971	10.039	4.492	4,468,315
2010-05-28	10.903	10.903	10.304	10.451	4.676	3,918,259
2010-05-27	10.903	10.972	10.550	10.815	4.839	3,123,744
2010-05-26	10.599	11.021	10.520	10.599	4.742	4,084,254
2010-05-25	9.863	10.491	9.696	10.432	4.667	5,574,032
2010-05-24	10.422	10.775	10.275	10.304	4.610	5,010,525
2010-05-21	10.461	11.040	10.363	10.864	4.860	4,657,441
2010-05-20	11.021	11.158	10.334	10.795	4.830	9,625,066
2010-05-19	11.354	11.413	10.854	11.335	5.071	5,870,459
2010-05-18	12.061	12.061	11.403	11.413	5.106	4,320,662
2010-05-17	12.120	12.149	11.600	11.855	5.304	4,812,329
2010-05-14	12.503	12.532	11.776	12.022	5.379	7,022,540
2010-05-13	12.797	12.924	12.473	12.758	5.708	3,449,315
2010-05-12	12.846	12.846	12.561	12.748	5.703	3,114,064
2010-05-11	12.669	13.052	12.552	12.777	5.673	4,770,041

← NewerPage 69 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.