Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-13 | 14.936 | 15.191 | 14.868 | 14.936 | 6.358 | 2,822,019 |
| 2009-11-12 | 15.123 | 15.162 | 14.868 | 14.946 | 6.362 | 5,524,916 |
| 2009-11-11 | 15.388 | 15.407 | 15.034 | 15.368 | 6.542 | 2,366,933 |
| 2009-11-10 | 15.633 | 15.633 | 14.917 | 15.034 | 6.400 | 3,349,147 |
| 2009-11-09 | 14.946 | 15.427 | 14.907 | 15.309 | 6.517 | 5,219,929 |
| 2009-11-06 | 13.788 | 14.818 | 13.690 | 14.563 | 6.200 | 6,111,452 |
| 2009-11-05 | 13.592 | 13.729 | 12.817 | 13.611 | 5.794 | 4,203,783 |
| 2009-11-04 | 13.827 | 13.994 | 13.484 | 13.513 | 5.752 | 2,317,716 |
| 2009-11-03 | 13.435 | 13.670 | 13.013 | 13.641 | 5.807 | 1,863,445 |
| 2009-11-02 | 13.288 | 13.651 | 13.140 | 13.523 | 5.757 | 3,508,417 |
| 2009-10-30 | 13.945 | 13.945 | 12.866 | 13.170 | 5.606 | 4,160,271 |
| 2009-10-29 | 13.160 | 13.925 | 13.160 | 13.611 | 5.794 | 4,759,545 |
| 2009-10-28 | 14.043 | 14.151 | 12.473 | 12.660 | 5.389 | 9,366,954 |
| 2009-10-27 | 14.868 | 14.868 | 14.063 | 14.122 | 6.012 | 4,420,932 |
| 2009-10-26 | 15.643 | 15.702 | 14.740 | 14.818 | 6.308 | 3,365,349 |
| 2009-10-23 | 15.927 | 16.143 | 15.456 | 15.525 | 6.609 | 1,988,578 |
| 2009-10-22 | 15.280 | 15.790 | 14.966 | 15.790 | 6.722 | 2,911,691 |
| 2009-10-21 | 15.584 | 15.898 | 15.231 | 15.309 | 6.517 | 2,020,881 |
| 2009-10-20 | 15.702 | 15.996 | 15.378 | 15.574 | 6.630 | 3,604,814 |
| 2009-10-19 | 16.094 | 16.192 | 15.555 | 15.574 | 6.630 | 4,207,859 |
| 2009-10-16 | 16.143 | 16.281 | 15.702 | 15.937 | 6.784 | 3,611,540 |
| 2009-10-15 | 16.771 | 16.771 | 16.291 | 16.418 | 6.989 | 4,428,574 |
| 2009-10-14 | 15.986 | 16.899 | 15.869 | 16.791 | 7.148 | 10,083,616 |
| 2009-10-13 | 15.937 | 15.957 | 15.525 | 15.604 | 6.642 | 4,141,624 |
| 2009-10-12 | 15.211 | 15.878 | 15.211 | 15.780 | 6.718 | 9,650,236 |
| 2009-10-09 | 14.612 | 14.701 | 14.426 | 14.573 | 6.204 | 2,156,815 |
| 2009-10-08 | 14.573 | 14.632 | 14.387 | 14.612 | 6.220 | 2,735,098 |
| 2009-10-07 | 14.338 | 14.475 | 14.082 | 14.338 | 6.103 | 2,038,102 |
| 2009-10-06 | 14.053 | 14.485 | 13.925 | 14.259 | 6.070 | 4,634,820 |
| 2009-10-05 | 13.072 | 13.582 | 13.032 | 13.425 | 5.715 | 2,875,618 |
| 2009-10-02 | 13.297 | 13.553 | 13.062 | 13.199 | 5.619 | 3,534,096 |
| 2009-10-01 | 13.925 | 14.024 | 13.494 | 13.553 | 5.769 | 2,882,241 |
| 2009-09-30 | 13.857 | 14.063 | 13.719 | 13.935 | 5.932 | 2,970,793 |
| 2009-09-29 | 13.847 | 14.112 | 13.690 | 13.788 | 5.869 | 2,549,742 |
| 2009-09-28 | 13.582 | 13.984 | 13.523 | 13.847 | 5.895 | 2,737,136 |
| 2009-09-25 | 13.562 | 13.857 | 13.337 | 13.533 | 5.761 | 2,627,491 |
| 2009-09-24 | 14.269 | 14.357 | 13.572 | 13.739 | 5.849 | 4,366,925 |
| 2009-09-23 | 14.485 | 14.622 | 14.230 | 14.259 | 6.070 | 3,545,610 |
| 2009-09-22 | 14.612 | 14.612 | 14.308 | 14.387 | 6.124 | 3,908,069 |
| 2009-09-21 | 14.524 | 14.573 | 14.102 | 14.181 | 6.037 | 3,654,949 |
| 2009-09-18 | 14.799 | 15.015 | 14.691 | 14.720 | 6.266 | 5,491,595 |
| 2009-09-17 | 14.308 | 14.897 | 14.230 | 14.769 | 6.287 | 11,691,395 |
| 2009-09-16 | 13.994 | 14.720 | 13.729 | 14.406 | 6.133 | 9,196,781 |
| 2009-09-15 | 13.778 | 13.788 | 13.562 | 13.729 | 5.844 | 7,163,366 |
| 2009-09-14 | 13.121 | 13.808 | 13.062 | 13.680 | 5.824 | 6,056,325 |
| 2009-09-11 | 13.474 | 13.621 | 13.209 | 13.317 | 5.669 | 4,553,605 |
| 2009-09-10 | 13.543 | 13.592 | 13.180 | 13.248 | 5.640 | 6,632,569 |
| 2009-09-09 | 12.669 | 12.974 | 12.542 | 12.738 | 5.423 | 3,948,931 |
| 2009-09-08 | 12.385 | 12.522 | 12.228 | 12.444 | 5.297 | 3,209,646 |
| 2009-09-04 | 12.041 | 12.169 | 11.835 | 12.051 | 5.130 | 1,991,228 |
| 2009-09-03 | 12.022 | 12.041 | 11.835 | 11.963 | 5.092 | 1,847,039 |
| 2009-09-02 | 12.012 | 12.110 | 11.786 | 11.806 | 5.026 | 2,642,776 |
| 2009-09-01 | 12.512 | 12.699 | 11.816 | 12.022 | 5.118 | 4,373,752 |
| 2009-08-31 | 12.748 | 12.748 | 12.483 | 12.650 | 5.385 | 2,223,152 |
| 2009-08-28 | 12.983 | 12.983 | 12.669 | 12.856 | 5.473 | 2,686,390 |
| 2009-08-27 | 12.748 | 12.905 | 12.463 | 12.817 | 5.456 | 3,226,765 |
| 2009-08-26 | 12.718 | 13.003 | 12.610 | 12.856 | 5.347 | 3,336,206 |
| 2009-08-25 | 13.013 | 13.052 | 12.620 | 12.630 | 5.253 | 5,002,577 |
| 2009-08-24 | 13.690 | 13.700 | 12.669 | 12.826 | 5.335 | 5,554,467 |
| 2009-08-21 | 13.327 | 13.494 | 13.150 | 13.346 | 5.551 | 3,412,020 |
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.