Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-27 | 11.197 | 11.384 | 10.746 | 10.923 | 4.543 | 3,953,822 |
| 2009-05-26 | 10.716 | 11.472 | 10.716 | 11.237 | 4.551 | 3,112,230 |
| 2009-05-22 | 10.883 | 11.050 | 10.697 | 10.991 | 4.452 | 1,620,821 |
| 2009-05-21 | 10.805 | 11.119 | 10.432 | 10.579 | 4.285 | 2,916,174 |
| 2009-05-20 | 11.570 | 11.963 | 10.864 | 10.991 | 4.452 | 2,852,283 |
| 2009-05-19 | 12.061 | 12.120 | 11.295 | 11.354 | 4.599 | 2,726,538 |
| 2009-05-18 | 11.600 | 12.130 | 11.482 | 11.933 | 4.834 | 3,257,539 |
| 2009-05-15 | 11.197 | 11.619 | 11.178 | 11.305 | 4.579 | 1,950,366 |
| 2009-05-14 | 11.187 | 11.747 | 10.795 | 11.374 | 4.607 | 2,603,443 |
| 2009-05-13 | 11.982 | 12.159 | 11.286 | 11.413 | 4.623 | 3,785,993 |
| 2009-05-12 | 12.591 | 12.875 | 12.287 | 12.434 | 5.036 | 2,790,328 |
| 2009-05-11 | 13.101 | 13.396 | 12.267 | 12.404 | 5.024 | 3,905,929 |
| 2009-05-08 | 12.571 | 13.837 | 12.571 | 13.582 | 5.501 | 4,547,389 |
| 2009-05-07 | 13.523 | 13.935 | 12.218 | 12.257 | 4.965 | 9,220,931 |
| 2009-05-06 | 12.640 | 14.171 | 12.532 | 12.915 | 5.231 | 16,750,016 |
| 2009-05-05 | 11.649 | 12.051 | 11.187 | 11.933 | 4.834 | 4,672,217 |
| 2009-05-04 | 11.472 | 11.688 | 10.981 | 11.678 | 4.730 | 5,377,671 |
| 2009-05-01 | 9.529 | 11.286 | 9.441 | 11.070 | 4.484 | 8,246,665 |
| 2009-04-30 | 9.019 | 9.814 | 9.009 | 9.608 | 3.892 | 6,182,986 |
| 2009-04-29 | 8.155 | 8.832 | 8.155 | 8.754 | 3.546 | 2,728,984 |
| 2009-04-28 | 7.880 | 8.234 | 7.861 | 8.145 | 3.299 | 1,997,648 |
| 2009-04-27 | 8.391 | 8.391 | 8.037 | 8.096 | 3.279 | 2,098,936 |
| 2009-04-24 | 8.194 | 8.803 | 7.969 | 8.587 | 3.478 | 4,201,439 |
| 2009-04-23 | 7.812 | 8.351 | 7.674 | 8.155 | 3.303 | 2,635,338 |
| 2009-04-22 | 7.272 | 7.929 | 7.272 | 7.733 | 3.132 | 2,664,175 |
| 2009-04-21 | 7.282 | 7.655 | 6.977 | 7.507 | 3.041 | 3,534,401 |
| 2009-04-20 | 8.234 | 8.371 | 7.380 | 7.409 | 3.001 | 3,491,807 |
| 2009-04-17 | 8.803 | 8.891 | 8.391 | 8.508 | 3.446 | 2,194,722 |
| 2009-04-16 | 8.832 | 9.009 | 8.342 | 8.734 | 3.538 | 3,113,045 |
| 2009-04-15 | 8.008 | 8.832 | 7.920 | 8.695 | 3.522 | 3,571,187 |
| 2009-04-14 | 7.704 | 8.538 | 7.537 | 8.214 | 3.327 | 5,558,237 |
| 2009-04-13 | 7.507 | 7.733 | 7.223 | 7.655 | 3.100 | 2,610,270 |
| 2009-04-09 | 7.606 | 7.998 | 7.458 | 7.488 | 3.033 | 3,477,236 |
| 2009-04-08 | 7.115 | 7.262 | 6.879 | 7.134 | 2.890 | 1,883,723 |
| 2009-04-07 | 7.429 | 7.429 | 6.997 | 7.105 | 2.878 | 2,168,024 |
| 2009-04-06 | 7.615 | 7.743 | 7.478 | 7.645 | 3.097 | 1,207,923 |
| 2009-04-03 | 7.664 | 8.008 | 7.390 | 7.920 | 3.208 | 2,427,564 |
| 2009-04-02 | 7.704 | 8.047 | 7.527 | 7.684 | 3.112 | 5,281,783 |
| 2009-04-01 | 6.977 | 7.409 | 6.762 | 7.193 | 2.914 | 2,735,811 |
| 2009-03-31 | 6.820 | 7.311 | 6.820 | 7.115 | 2.882 | 3,531,446 |
| 2009-03-30 | 7.076 | 7.164 | 6.575 | 6.713 | 2.719 | 5,548,863 |
| 2009-03-27 | 7.370 | 7.733 | 7.311 | 7.606 | 3.081 | 2,272,778 |
| 2009-03-26 | 7.959 | 8.067 | 7.311 | 7.753 | 3.140 | 5,186,302 |
| 2009-03-25 | 8.548 | 8.656 | 7.311 | 7.645 | 3.097 | 9,070,221 |
| 2009-03-24 | 7.988 | 9.019 | 7.900 | 8.067 | 3.267 | 10,863,661 |
| 2009-03-23 | 6.683 | 8.381 | 6.624 | 7.664 | 3.104 | 10,351,002 |
| 2009-03-20 | 6.477 | 6.595 | 6.016 | 6.183 | 2.504 | 1,834,506 |
| 2009-03-19 | 6.075 | 6.771 | 6.006 | 6.379 | 2.584 | 2,842,297 |
| 2009-03-18 | 5.839 | 6.084 | 5.653 | 5.957 | 2.413 | 2,357,864 |
| 2009-03-17 | 5.918 | 6.035 | 5.505 | 5.859 | 2.373 | 1,997,036 |
| 2009-03-16 | 5.967 | 6.379 | 5.869 | 5.947 | 2.409 | 2,817,433 |
| 2009-03-13 | 5.996 | 6.075 | 5.702 | 5.849 | 2.369 | 2,022,002 |
| 2009-03-12 | 5.937 | 6.065 | 5.653 | 5.986 | 2.425 | 2,161,707 |
| 2009-03-11 | 5.937 | 6.183 | 5.721 | 5.986 | 2.425 | 2,618,320 |
| 2009-03-10 | 5.770 | 6.035 | 5.456 | 5.869 | 2.377 | 3,714,663 |
| 2009-03-09 | 5.780 | 6.006 | 5.496 | 5.505 | 2.230 | 2,765,974 |
| 2009-03-06 | 5.388 | 5.986 | 5.299 | 5.819 | 2.357 | 4,464,239 |
| 2009-03-05 | 5.790 | 6.094 | 5.299 | 5.339 | 2.162 | 4,623,814 |
| 2009-03-04 | 6.084 | 6.379 | 5.702 | 6.016 | 2.437 | 7,245,192 |
| 2009-03-03 | 4.809 | 6.134 | 4.524 | 5.584 | 2.262 | 6,696,053 |
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.