Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	12.267	12.434	12.169	12.277	5.340	1,584,137
2010-02-10	12.512	12.581	12.179	12.208	5.310	2,456,198
2010-02-09	12.375	12.512	12.218	12.463	5.421	2,150,192
2010-02-08	12.581	12.581	12.130	12.247	5.328	1,667,186
2010-02-05	12.503	12.542	11.806	12.473	5.426	3,220,651
2010-02-04	12.856	12.856	12.375	12.483	5.430	3,573,837
2010-02-03	13.023	13.170	12.817	12.964	5.639	2,267,275
2010-02-02	12.807	13.189	12.777	13.082	5.690	3,169,803
2010-02-01	12.188	12.669	12.179	12.660	5.507	2,834,450
2010-01-29	12.424	12.640	11.835	11.904	5.178	2,749,670
2010-01-28	12.601	12.640	12.130	12.385	5.387	1,973,905
2010-01-27	12.257	12.532	12.022	12.493	5.434	1,768,984
2010-01-26	12.365	12.581	12.218	12.218	5.315	1,898,091
2010-01-25	12.650	12.758	12.208	12.404	5.396	3,669,011
2010-01-22	13.062	13.170	12.355	12.503	5.439	5,475,698
2010-01-21	13.396	13.582	13.082	13.170	5.729	4,173,314
2010-01-20	13.239	13.445	13.160	13.435	5.844	1,762,157
2010-01-19	13.513	13.562	13.199	13.307	5.789	3,967,884
2010-01-15	13.513	13.572	13.356	13.533	5.887	2,786,557
2010-01-14	13.396	13.523	13.150	13.494	5.870	3,076,157
2010-01-13	13.415	13.562	13.111	13.405	5.831	2,379,467
2010-01-12	13.621	13.710	13.356	13.435	5.844	2,981,084
2010-01-11	14.014	14.014	13.543	13.788	5.998	2,512,752
2010-01-08	13.808	13.837	13.611	13.788	5.998	2,884,279
2010-01-07	13.778	13.935	13.651	13.827	6.015	4,091,489
2010-01-06	13.523	13.827	13.494	13.778	5.993	4,186,969
2010-01-05	13.494	13.611	13.366	13.533	5.887	4,150,183
2010-01-04	13.003	13.494	12.905	13.454	5.853	3,936,091
2009-12-31	12.915	13.003	12.856	12.875	5.601	1,500,172
2009-12-30	12.856	12.944	12.660	12.944	5.631	2,765,872
2009-12-29	13.003	13.003	12.856	12.866	5.596	1,444,942
2009-12-28	12.895	13.042	12.895	12.944	5.631	1,605,740
2009-12-24	12.954	12.974	12.885	12.924	5.622	1,057,111
2009-12-23	13.111	13.131	12.875	12.934	5.626	2,247,405
2009-12-22	13.239	13.239	12.954	12.993	5.652	2,419,717
2009-12-21	12.993	13.248	12.934	13.248	5.763	2,986,179
2009-12-18	13.032	13.101	12.885	12.924	5.622	3,934,359
2009-12-17	13.013	13.160	12.944	12.983	5.648	2,037,185
2009-12-16	13.307	13.337	13.052	13.140	5.716	2,713,291
2009-12-15	13.366	13.405	13.101	13.170	5.729	2,374,983
2009-12-14	13.503	13.611	13.229	13.445	5.848	2,529,973
2009-12-11	13.641	13.710	13.366	13.454	5.853	3,132,712
2009-12-10	13.121	13.700	13.052	13.611	5.921	3,391,640
2009-12-09	13.052	13.219	12.954	13.121	5.707	1,973,905
2009-12-08	13.258	13.278	13.052	13.091	5.695	1,943,641
2009-12-07	13.435	13.611	13.317	13.396	5.827	2,304,570
2009-12-04	13.503	13.562	13.091	13.435	5.844	3,343,950
2009-12-03	13.396	13.503	13.229	13.288	5.780	3,068,107
2009-12-02	13.396	13.562	13.209	13.297	5.784	2,948,476
2009-12-01	13.827	13.876	13.248	13.356	5.810	4,295,085
2009-11-30	13.248	13.651	13.180	13.582	5.908	3,567,621
2009-11-27	13.199	13.464	12.875	13.170	5.729	2,646,139
2009-11-25	13.935	14.063	13.415	13.611	5.921	3,868,124
2009-11-24	14.769	14.789	13.405	13.768	5.861	11,356,245
2009-11-23	14.966	14.976	14.642	14.779	6.291	3,558,552
2009-11-20	14.868	14.897	14.632	14.701	6.258	3,648,937
2009-11-19	15.103	15.162	14.760	14.995	6.383	4,189,618
2009-11-18	14.995	15.388	14.917	15.260	6.496	3,616,839
2009-11-17	14.877	15.093	14.818	15.005	6.388	2,399,032
2009-11-16	15.191	15.191	14.907	14.936	6.358	2,533,336

← NewerPage 71 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.