Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-20 | 13.052 | 13.356 | 12.993 | 13.199 | 5.490 | 3,468,778 |
| 2009-08-19 | 12.709 | 13.072 | 12.650 | 12.915 | 5.372 | 2,639,108 |
| 2009-08-18 | 13.101 | 13.278 | 12.954 | 12.964 | 5.392 | 2,368,767 |
| 2009-08-17 | 13.209 | 13.611 | 12.640 | 12.777 | 5.315 | 3,907,967 |
| 2009-08-14 | 14.033 | 14.161 | 13.670 | 13.788 | 5.735 | 2,866,651 |
| 2009-08-13 | 14.593 | 14.593 | 13.935 | 14.141 | 5.882 | 3,247,961 |
| 2009-08-12 | 14.102 | 14.426 | 13.837 | 14.308 | 5.951 | 2,984,549 |
| 2009-08-11 | 14.446 | 14.612 | 14.073 | 14.190 | 5.902 | 2,921,677 |
| 2009-08-10 | 14.289 | 14.779 | 14.082 | 14.622 | 6.082 | 4,746,808 |
| 2009-08-07 | 14.230 | 14.426 | 13.739 | 14.024 | 5.833 | 3,897,675 |
| 2009-08-06 | 15.025 | 15.093 | 12.512 | 13.739 | 5.715 | 7,344,035 |
| 2009-08-05 | 12.944 | 14.720 | 12.856 | 14.681 | 6.107 | 11,220,209 |
| 2009-08-04 | 13.131 | 13.189 | 12.512 | 12.689 | 5.278 | 5,093,675 |
| 2009-08-03 | 11.325 | 13.415 | 11.187 | 13.386 | 5.568 | 7,757,443 |
| 2009-07-31 | 11.295 | 11.452 | 11.021 | 11.050 | 4.596 | 1,525,749 |
| 2009-07-30 | 10.942 | 11.472 | 10.864 | 11.207 | 4.662 | 1,981,547 |
| 2009-07-29 | 11.315 | 11.315 | 10.726 | 10.756 | 4.474 | 2,320,671 |
| 2009-07-28 | 11.246 | 11.433 | 11.030 | 11.315 | 4.706 | 1,214,139 |
| 2009-07-27 | 11.423 | 11.629 | 11.089 | 11.482 | 4.776 | 1,081,261 |
| 2009-07-24 | 11.266 | 11.433 | 10.962 | 11.364 | 4.727 | 1,214,852 |
| 2009-07-23 | 10.707 | 11.717 | 10.697 | 11.384 | 4.735 | 3,593,911 |
| 2009-07-22 | 10.216 | 10.834 | 10.029 | 10.658 | 4.433 | 1,721,804 |
| 2009-07-21 | 10.393 | 10.599 | 10.245 | 10.285 | 4.278 | 1,405,405 |
| 2009-07-20 | 10.334 | 10.510 | 10.187 | 10.442 | 4.343 | 1,334,992 |
| 2009-07-17 | 10.245 | 10.373 | 9.872 | 10.196 | 4.241 | 1,876,692 |
| 2009-07-16 | 9.804 | 10.491 | 9.715 | 10.383 | 4.319 | 2,199,512 |
| 2009-07-15 | 9.568 | 10.010 | 9.529 | 9.784 | 4.070 | 2,139,696 |
| 2009-07-14 | 9.097 | 9.421 | 9.029 | 9.303 | 3.870 | 2,142,040 |
| 2009-07-13 | 8.626 | 9.019 | 8.616 | 8.960 | 3.727 | 3,141,577 |
| 2009-07-10 | 8.518 | 8.695 | 8.469 | 8.567 | 3.564 | 2,136,028 |
| 2009-07-09 | 8.587 | 8.724 | 8.469 | 8.518 | 3.543 | 2,538,125 |
| 2009-07-08 | 9.450 | 9.450 | 8.381 | 8.440 | 3.510 | 5,318,874 |
| 2009-07-07 | 10.010 | 10.137 | 9.362 | 9.431 | 3.923 | 2,293,260 |
| 2009-07-06 | 10.510 | 10.618 | 9.863 | 9.990 | 4.155 | 2,073,461 |
| 2009-07-02 | 10.461 | 10.795 | 10.461 | 10.520 | 4.376 | 1,451,260 |
| 2009-07-01 | 10.520 | 10.667 | 10.432 | 10.608 | 4.413 | 1,122,021 |
| 2009-06-30 | 10.658 | 10.824 | 10.334 | 10.344 | 4.302 | 1,456,559 |
| 2009-06-29 | 10.775 | 10.952 | 10.608 | 10.648 | 4.429 | 1,164,819 |
| 2009-06-26 | 10.785 | 11.109 | 10.628 | 10.677 | 4.441 | 1,724,454 |
| 2009-06-25 | 10.942 | 11.266 | 10.677 | 10.873 | 4.523 | 1,948,634 |
| 2009-06-24 | 10.962 | 11.237 | 10.903 | 10.991 | 4.572 | 1,316,650 |
| 2009-06-23 | 11.227 | 11.227 | 10.520 | 10.834 | 4.506 | 2,450,186 |
| 2009-06-22 | 11.551 | 11.580 | 10.991 | 11.168 | 4.645 | 1,883,418 |
| 2009-06-19 | 11.001 | 11.865 | 11.001 | 11.698 | 4.866 | 3,004,318 |
| 2009-06-18 | 10.795 | 10.991 | 10.726 | 10.942 | 4.551 | 1,086,152 |
| 2009-06-17 | 10.952 | 11.001 | 10.510 | 10.785 | 4.486 | 1,622,146 |
| 2009-06-16 | 11.148 | 11.335 | 10.883 | 10.962 | 4.559 | 1,744,732 |
| 2009-06-15 | 11.286 | 11.286 | 10.893 | 11.119 | 4.625 | 1,661,887 |
| 2009-06-12 | 11.600 | 11.727 | 11.256 | 11.394 | 4.739 | 2,426,952 |
| 2009-06-11 | 10.775 | 11.776 | 10.775 | 11.521 | 4.792 | 5,492,818 |
| 2009-06-10 | 11.030 | 11.030 | 10.608 | 10.746 | 4.470 | 1,541,849 |
| 2009-06-09 | 11.070 | 11.109 | 10.530 | 10.795 | 4.490 | 2,368,360 |
| 2009-06-08 | 11.030 | 11.178 | 10.746 | 10.873 | 4.523 | 6,647,752 |
| 2009-06-05 | 10.766 | 10.844 | 10.334 | 10.716 | 4.457 | 2,383,645 |
| 2009-06-04 | 10.275 | 10.677 | 10.226 | 10.569 | 4.396 | 1,676,764 |
| 2009-06-03 | 10.608 | 10.795 | 10.236 | 10.265 | 4.270 | 2,134,092 |
| 2009-06-02 | 10.766 | 10.981 | 10.304 | 10.599 | 4.408 | 2,731,226 |
| 2009-06-01 | 10.981 | 11.129 | 10.569 | 10.824 | 4.502 | 3,644,453 |
| 2009-05-29 | 11.050 | 11.187 | 10.579 | 10.746 | 4.470 | 2,286,840 |
| 2009-05-28 | 11.030 | 11.129 | 10.795 | 11.001 | 4.576 | 5,864,243 |
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.