Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	12.709	13.091	12.483	12.934	5.742	7,688,763
2010-05-07	12.414	12.434	11.668	11.943	5.302	8,556,339
2010-05-06	12.915	13.091	11.649	12.375	5.494	10,936,010
2010-05-05	13.346	13.513	12.885	13.052	5.795	5,201,282
2010-05-04	13.925	13.925	13.199	13.621	6.047	6,249,425
2010-05-03	13.749	14.259	13.690	14.161	6.287	5,947,903
2010-04-30	14.200	14.200	13.719	13.719	6.091	4,575,514
2010-04-29	14.122	14.347	13.916	14.279	6.339	4,071,822
2010-04-28	14.328	14.377	13.778	13.945	6.191	4,569,400
2010-04-27	14.681	14.711	14.230	14.240	6.322	4,720,416
2010-04-26	14.671	14.838	14.514	14.711	6.531	5,431,779
2010-04-23	14.642	14.779	14.504	14.622	6.492	5,144,014
2010-04-22	14.838	14.868	14.181	14.563	6.466	7,773,340
2010-04-21	14.603	14.789	14.485	14.671	6.514	4,389,241
2010-04-20	14.495	14.632	14.357	14.495	6.435	3,239,809
2010-04-19	14.220	14.504	14.063	14.406	6.396	4,820,685
2010-04-16	14.828	14.848	13.984	14.465	6.422	7,616,312
2010-04-15	14.976	15.083	14.779	14.907	6.618	3,283,320
2010-04-14	15.152	15.201	14.750	14.976	6.649	4,919,426
2010-04-13	14.818	15.162	14.779	14.966	6.644	7,222,978
2010-04-12	14.583	14.907	14.524	14.750	6.548	5,198,327
2010-04-09	14.416	14.475	14.298	14.455	6.418	2,615,467
2010-04-08	14.397	14.426	14.092	14.347	6.370	3,178,057
2010-04-07	14.426	14.524	14.279	14.406	6.396	3,490,992
2010-04-06	14.190	14.475	14.190	14.367	6.379	3,415,892
2010-04-05	14.063	14.269	13.965	14.210	6.309	3,929,570
2010-04-01	13.847	14.043	13.847	14.033	6.230	3,936,703
2010-03-31	14.043	14.122	13.739	13.739	6.100	4,605,676
2010-03-30	14.053	14.092	13.867	14.024	6.226	3,177,242
2010-03-29	14.279	14.347	13.945	14.004	6.217	3,403,052
2010-03-26	14.514	14.534	14.151	14.259	6.331	4,244,237
2010-03-25	14.338	14.818	14.249	14.416	6.400	5,803,409
2010-03-24	13.984	14.289	13.808	14.249	6.326	3,834,803
2010-03-23	13.808	14.122	13.719	14.122	6.270	3,139,029
2010-03-22	13.641	13.906	13.631	13.857	6.152	2,975,378
2010-03-19	13.700	14.279	13.690	13.700	6.082	4,183,708
2010-03-18	14.347	14.436	14.132	14.230	6.318	2,562,275
2010-03-17	14.230	14.583	14.132	14.377	6.383	3,084,921
2010-03-16	14.132	14.230	13.984	14.161	6.287	2,290,101
2010-03-15	14.347	14.416	13.808	14.161	6.287	3,299,828
2010-03-12	14.632	14.661	14.279	14.377	6.383	3,614,189
2010-03-11	14.318	14.622	14.112	14.622	6.492	4,788,383
2010-03-10	14.632	14.691	14.475	14.563	6.335	2,998,815
2010-03-09	14.347	14.622	14.210	14.573	6.339	2,936,045
2010-03-08	14.769	14.769	14.367	14.377	6.254	4,090,572
2010-03-05	14.190	14.760	14.190	14.622	6.361	8,036,853
2010-03-04	14.024	14.092	13.808	14.053	6.113	3,514,633
2010-03-03	14.210	14.230	13.935	13.965	6.075	6,254,011
2010-03-02	13.886	14.004	13.768	13.847	6.023	2,578,681
2010-03-01	13.837	13.935	13.739	13.847	6.023	2,337,790
2010-02-26	13.661	13.975	13.592	13.719	5.968	2,804,797
2010-02-25	13.798	14.004	13.396	13.661	5.942	5,382,154
2010-02-24	13.680	13.925	13.631	13.739	5.976	4,160,169
2010-02-23	13.592	13.916	13.523	13.572	5.904	4,795,822
2010-02-22	13.543	13.719	13.199	13.582	5.908	2,888,355
2010-02-19	13.101	13.494	13.091	13.474	5.861	1,733,828
2010-02-18	13.082	13.317	12.964	13.239	5.759	1,816,266
2010-02-17	13.170	13.248	13.023	13.111	5.703	1,507,407
2010-02-16	12.787	13.170	12.689	13.091	5.695	2,378,652
2010-02-12	12.218	12.640	12.041	12.581	5.473	1,846,530

← NewerPage 70 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.