Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-03 | 5.240 | 6.163 | 5.083 | 5.927 | 2.401 | 1,946,901 |
| 2008-12-02 | 5.496 | 5.721 | 5.083 | 5.240 | 2.123 | 1,849,077 |
| 2008-12-01 | 5.888 | 5.957 | 5.397 | 5.456 | 2.210 | 965,706 |
| 2008-11-28 | 6.202 | 6.212 | 5.594 | 6.143 | 2.488 | 752,735 |
| 2008-11-26 | 5.525 | 6.183 | 5.505 | 6.173 | 2.500 | 1,342,532 |
| 2008-11-25 | 6.134 | 6.173 | 5.476 | 6.026 | 2.441 | 1,733,727 |
| 2008-11-24 | 4.809 | 6.349 | 4.573 | 6.310 | 2.437 | 2,887,235 |
| 2008-11-21 | 5.309 | 5.348 | 4.073 | 4.563 | 1.762 | 2,641,044 |
| 2008-11-20 | 5.633 | 5.633 | 4.976 | 5.005 | 1.933 | 3,717,923 |
| 2008-11-19 | 6.163 | 6.232 | 5.643 | 5.839 | 2.255 | 2,464,146 |
| 2008-11-18 | 6.163 | 6.497 | 5.986 | 6.369 | 2.459 | 1,744,324 |
| 2008-11-17 | 6.418 | 6.506 | 6.035 | 6.222 | 2.403 | 1,321,439 |
| 2008-11-14 | 7.046 | 7.203 | 6.232 | 6.379 | 2.463 | 1,452,890 |
| 2008-11-13 | 6.850 | 7.115 | 6.016 | 7.085 | 2.736 | 2,753,032 |
| 2008-11-12 | 6.909 | 7.213 | 6.771 | 6.879 | 2.656 | 2,585,101 |
| 2008-11-11 | 7.360 | 7.390 | 6.870 | 7.174 | 2.770 | 2,666,825 |
| 2008-11-10 | 7.458 | 7.606 | 7.321 | 7.429 | 2.869 | 1,294,130 |
| 2008-11-07 | 7.478 | 7.831 | 7.360 | 7.370 | 2.846 | 1,929,273 |
| 2008-11-06 | 7.841 | 8.037 | 7.095 | 7.409 | 2.861 | 5,121,494 |
| 2008-11-05 | 8.862 | 8.862 | 8.342 | 8.440 | 3.259 | 1,954,034 |
| 2008-11-04 | 8.862 | 9.019 | 8.538 | 8.862 | 3.422 | 1,669,020 |
| 2008-11-03 | 8.999 | 8.999 | 8.342 | 8.450 | 3.263 | 1,500,274 |
| 2008-10-31 | 8.224 | 8.970 | 8.224 | 8.970 | 3.464 | 1,939,157 |
| 2008-10-30 | 9.058 | 9.666 | 8.342 | 8.744 | 3.376 | 2,675,283 |
| 2008-10-29 | 7.360 | 9.274 | 7.262 | 8.911 | 3.441 | 3,850,088 |
| 2008-10-28 | 7.066 | 7.360 | 6.752 | 7.311 | 2.823 | 2,939,102 |
| 2008-10-27 | 7.282 | 7.723 | 6.762 | 6.870 | 2.653 | 2,257,900 |
| 2008-10-24 | 7.125 | 8.008 | 6.938 | 7.743 | 2.990 | 2,801,842 |
| 2008-10-23 | 8.832 | 8.852 | 8.204 | 8.342 | 3.221 | 2,122,781 |
| 2008-10-22 | 8.685 | 9.009 | 8.351 | 8.734 | 3.373 | 1,737,191 |
| 2008-10-21 | 10.167 | 10.206 | 8.764 | 8.832 | 3.411 | 3,487,426 |
| 2008-10-20 | 10.962 | 11.129 | 10.088 | 10.167 | 3.926 | 2,266,969 |
| 2008-10-17 | 9.411 | 10.766 | 8.832 | 10.677 | 4.123 | 3,812,385 |
| 2008-10-16 | 9.284 | 9.421 | 8.508 | 9.186 | 3.547 | 3,604,203 |
| 2008-10-15 | 9.951 | 10.147 | 8.381 | 9.029 | 3.486 | 3,259,475 |
| 2008-10-14 | 10.628 | 11.482 | 9.588 | 10.667 | 4.119 | 7,247,434 |
| 2008-10-13 | 8.940 | 9.774 | 7.949 | 9.490 | 3.664 | 6,104,829 |
| 2008-10-10 | 7.871 | 8.548 | 6.752 | 7.841 | 3.028 | 5,989,274 |
| 2008-10-09 | 12.640 | 12.640 | 8.175 | 8.548 | 3.301 | 6,725,909 |
| 2008-10-08 | 12.424 | 12.660 | 11.011 | 12.463 | 4.813 | 3,146,672 |
| 2008-10-07 | 13.641 | 13.916 | 12.267 | 13.140 | 5.074 | 2,035,351 |
| 2008-10-06 | 14.289 | 14.691 | 13.248 | 13.445 | 5.192 | 2,676,709 |
| 2008-10-03 | 14.534 | 15.653 | 14.514 | 15.054 | 5.813 | 1,681,452 |
| 2008-10-02 | 14.573 | 14.828 | 14.230 | 14.328 | 5.533 | 1,187,033 |
| 2008-10-01 | 15.054 | 15.211 | 14.711 | 14.740 | 5.692 | 1,006,059 |
| 2008-09-30 | 15.103 | 15.456 | 14.622 | 15.054 | 5.813 | 2,036,573 |
| 2008-09-29 | 16.467 | 16.467 | 14.151 | 15.407 | 5.950 | 2,078,556 |
| 2008-09-26 | 15.712 | 16.683 | 15.682 | 16.497 | 6.370 | 1,213,629 |
| 2008-09-25 | 16.448 | 16.977 | 15.996 | 16.291 | 6.291 | 1,985,012 |
| 2008-09-24 | 17.360 | 17.360 | 16.192 | 16.506 | 6.374 | 1,320,726 |
| 2008-09-23 | 15.947 | 16.928 | 15.741 | 16.173 | 6.245 | 1,949,958 |
| 2008-09-22 | 17.292 | 17.341 | 15.937 | 15.937 | 6.154 | 1,261,930 |
| 2008-09-19 | 18.400 | 19.136 | 16.349 | 17.390 | 6.715 | 5,474,374 |
| 2008-09-18 | 14.681 | 16.948 | 13.739 | 16.703 | 6.450 | 5,160,216 |
| 2008-09-17 | 16.487 | 16.614 | 14.612 | 14.720 | 5.684 | 2,583,573 |
| 2008-09-16 | 15.702 | 16.477 | 15.309 | 16.261 | 6.279 | 3,516,161 |
| 2008-09-15 | 14.711 | 16.291 | 14.671 | 16.134 | 6.230 | 3,473,160 |
| 2008-09-12 | 14.995 | 15.908 | 14.966 | 15.613 | 6.029 | 1,364,950 |
| 2008-09-11 | 15.368 | 15.702 | 14.966 | 15.662 | 6.048 | 2,177,094 |
| 2008-09-10 | 15.712 | 16.241 | 15.339 | 15.819 | 6.109 | 2,409,629 |
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.