Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-02 | 4.465 | 4.828 | 4.239 | 4.681 | 1.896 | 2,727,048 |
| 2009-02-27 | 3.680 | 4.789 | 3.484 | 4.779 | 1.936 | 4,586,825 |
| 2009-02-26 | 4.122 | 4.269 | 3.759 | 3.798 | 1.538 | 1,352,519 |
| 2009-02-25 | 4.181 | 4.279 | 3.945 | 4.043 | 1.638 | 1,117,130 |
| 2009-02-24 | 3.827 | 4.249 | 3.680 | 4.210 | 1.705 | 1,839,601 |
| 2009-02-23 | 4.112 | 4.112 | 3.778 | 3.818 | 1.546 | 1,783,658 |
| 2009-02-20 | 3.955 | 4.181 | 3.827 | 3.886 | 1.574 | 2,560,237 |
| 2009-02-19 | 4.171 | 4.446 | 3.975 | 3.975 | 1.610 | 2,463,331 |
| 2009-02-18 | 4.554 | 4.661 | 4.132 | 4.151 | 1.681 | 2,018,231 |
| 2009-02-17 | 4.652 | 4.750 | 4.416 | 4.465 | 1.809 | 1,368,007 |
| 2009-02-13 | 4.789 | 5.152 | 4.691 | 4.936 | 1.999 | 1,471,538 |
| 2009-02-12 | 4.514 | 4.985 | 4.377 | 4.789 | 1.940 | 2,181,985 |
| 2009-02-11 | 4.455 | 4.622 | 4.171 | 4.524 | 1.832 | 3,263,246 |
| 2009-02-10 | 4.926 | 4.926 | 4.279 | 4.367 | 1.769 | 2,505,721 |
| 2009-02-09 | 5.358 | 5.358 | 4.828 | 4.848 | 1.964 | 2,137,251 |
| 2009-02-06 | 4.809 | 5.407 | 4.760 | 5.270 | 2.135 | 2,567,880 |
| 2009-02-05 | 4.524 | 4.877 | 4.426 | 4.711 | 1.908 | 1,565,897 |
| 2009-02-04 | 4.387 | 4.779 | 4.318 | 4.711 | 1.908 | 2,279,911 |
| 2009-02-03 | 4.161 | 4.455 | 4.102 | 4.347 | 1.761 | 1,711,003 |
| 2009-02-02 | 4.347 | 4.347 | 4.014 | 4.210 | 1.705 | 2,207,052 |
| 2009-01-30 | 4.504 | 4.603 | 4.220 | 4.426 | 1.793 | 3,567,621 |
| 2009-01-29 | 4.838 | 4.995 | 4.416 | 4.416 | 1.789 | 2,183,004 |
| 2009-01-28 | 4.789 | 5.005 | 4.671 | 5.005 | 2.027 | 3,041,511 |
| 2009-01-27 | 4.573 | 4.642 | 4.318 | 4.387 | 1.777 | 928,105 |
| 2009-01-26 | 4.397 | 4.720 | 4.397 | 4.475 | 1.813 | 1,531,863 |
| 2009-01-23 | 4.132 | 4.436 | 3.975 | 4.426 | 1.793 | 2,774,839 |
| 2009-01-22 | 4.495 | 4.495 | 4.082 | 4.122 | 1.670 | 2,863,899 |
| 2009-01-21 | 4.936 | 4.936 | 4.210 | 4.318 | 1.749 | 3,230,841 |
| 2009-01-20 | 5.093 | 5.093 | 4.318 | 4.534 | 1.836 | 3,572,716 |
| 2009-01-16 | 5.662 | 5.662 | 5.044 | 5.103 | 2.067 | 1,855,089 |
| 2009-01-15 | 5.564 | 5.574 | 5.083 | 5.240 | 2.123 | 2,417,578 |
| 2009-01-14 | 5.819 | 5.819 | 5.397 | 5.564 | 2.254 | 1,972,071 |
| 2009-01-13 | 6.134 | 6.300 | 5.937 | 6.006 | 2.433 | 1,656,996 |
| 2009-01-12 | 7.125 | 7.144 | 6.183 | 6.320 | 2.560 | 1,895,034 |
| 2009-01-09 | 7.478 | 7.507 | 7.125 | 7.144 | 2.894 | 592,141 |
| 2009-01-08 | 7.233 | 7.449 | 7.076 | 7.360 | 2.981 | 909,865 |
| 2009-01-07 | 7.851 | 7.851 | 7.134 | 7.272 | 2.945 | 1,830,735 |
| 2009-01-06 | 7.576 | 8.008 | 7.458 | 7.949 | 3.220 | 1,236,964 |
| 2009-01-05 | 7.007 | 7.684 | 6.781 | 7.360 | 2.981 | 1,943,641 |
| 2009-01-02 | 6.467 | 7.007 | 6.379 | 7.007 | 2.838 | 1,494,058 |
| 2008-12-31 | 6.134 | 6.624 | 6.124 | 6.408 | 2.596 | 1,223,310 |
| 2008-12-30 | 6.379 | 6.398 | 6.084 | 6.143 | 2.488 | 1,255,612 |
| 2008-12-29 | 5.839 | 6.398 | 5.800 | 6.340 | 2.568 | 1,475,410 |
| 2008-12-26 | 5.810 | 5.888 | 5.643 | 5.829 | 2.361 | 590,409 |
| 2008-12-24 | 5.741 | 5.888 | 5.525 | 5.643 | 2.286 | 996,990 |
| 2008-12-23 | 5.692 | 5.957 | 5.613 | 5.869 | 2.377 | 1,171,748 |
| 2008-12-22 | 5.702 | 5.888 | 5.535 | 5.780 | 2.341 | 1,314,918 |
| 2008-12-19 | 5.692 | 5.839 | 5.505 | 5.819 | 2.357 | 877,257 |
| 2008-12-18 | 5.869 | 6.016 | 5.584 | 5.672 | 2.298 | 883,065 |
| 2008-12-17 | 5.967 | 6.016 | 5.682 | 5.790 | 2.345 | 1,275,686 |
| 2008-12-16 | 6.075 | 6.369 | 5.888 | 5.967 | 2.417 | 1,702,036 |
| 2008-12-15 | 5.967 | 6.516 | 5.898 | 6.124 | 2.480 | 1,107,347 |
| 2008-12-12 | 5.898 | 6.575 | 5.888 | 6.075 | 2.461 | 834,867 |
| 2008-12-11 | 6.467 | 6.467 | 6.183 | 6.310 | 2.556 | 1,341,208 |
| 2008-12-10 | 7.027 | 7.144 | 6.438 | 6.467 | 2.620 | 1,732,809 |
| 2008-12-09 | 6.300 | 7.203 | 6.143 | 6.879 | 2.786 | 1,833,283 |
| 2008-12-08 | 6.340 | 6.870 | 6.202 | 6.762 | 2.739 | 1,852,848 |
| 2008-12-05 | 5.574 | 6.183 | 5.397 | 6.153 | 2.492 | 1,332,954 |
| 2008-12-04 | 5.721 | 6.006 | 5.466 | 5.623 | 2.278 | 1,154,935 |
| 2008-12-03 | 5.240 | 6.163 | 5.083 | 5.927 | 2.401 | 1,946,901 |
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.