Blackstone Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	16.487	16.575	14.809	15.731	6.075	2,517,134
2008-09-08	16.683	16.928	16.094	16.487	6.366	1,769,392
2008-09-05	16.251	16.389	15.780	16.124	6.226	1,680,739
2008-09-04	16.781	16.811	16.173	16.428	6.344	1,343,042
2008-09-03	17.154	17.174	16.703	16.840	6.503	1,725,575
2008-09-02	17.625	17.861	16.771	17.164	6.628	1,734,338
2008-08-29	17.262	17.664	17.115	17.547	6.776	1,139,650
2008-08-28	16.546	17.635	16.526	17.292	6.677	1,764,806
2008-08-27	16.742	16.909	16.585	16.762	6.472	838,535
2008-08-26	17.007	17.134	16.703	16.899	6.412	823,760
2008-08-25	16.909	17.184	16.644	16.928	6.423	983,539
2008-08-22	16.771	17.105	16.693	17.036	6.464	703,416
2008-08-21	16.212	16.899	16.212	16.605	6.300	1,023,687
2008-08-20	16.516	16.565	16.183	16.497	6.259	1,167,366
2008-08-19	16.605	17.095	16.104	16.624	6.308	1,835,627
2008-08-18	17.547	17.547	16.683	16.850	6.393	1,224,329
2008-08-15	17.449	17.556	17.076	17.262	6.550	1,027,967
2008-08-14	17.331	17.704	17.213	17.399	6.602	755,079
2008-08-13	17.743	17.871	17.262	17.547	6.658	1,106,328
2008-08-12	18.567	18.567	17.782	17.988	6.825	1,241,753
2008-08-11	18.283	19.127	17.959	18.479	7.011	1,656,486
2008-08-08	18.096	18.636	17.743	18.214	6.911	1,431,185
2008-08-07	18.253	18.400	17.517	18.096	6.866	1,379,522
2008-08-06	17.566	18.832	17.439	18.400	6.982	2,148,052
2008-08-05	17.910	18.086	17.203	17.821	6.762	1,404,488
2008-08-04	17.547	18.057	17.233	17.596	6.676	1,281,698
2008-08-01	18.116	18.135	17.615	18.028	6.840	874,710
2008-07-31	17.046	18.400	17.007	18.224	6.914	1,658,932
2008-07-30	17.419	17.910	17.134	17.439	6.617	1,564,165
2008-07-29	16.624	17.399	16.565	17.272	6.553	1,130,377
2008-07-28	16.487	16.889	16.418	16.438	6.237	1,141,280
2008-07-25	16.654	16.850	16.192	16.693	6.334	966,216
2008-07-24	17.341	17.399	16.320	16.546	6.278	1,568,750
2008-07-23	17.134	17.606	16.830	17.468	6.628	1,559,885
2008-07-22	16.448	16.938	16.192	16.938	6.427	1,711,716
2008-07-21	16.928	17.252	16.624	16.781	6.367	1,542,766
2008-07-18	16.781	17.076	16.241	16.968	6.438	2,178,316
2008-07-17	16.428	17.066	16.192	16.703	6.337	2,993,822
2008-07-16	14.701	16.811	14.210	16.124	6.118	3,574,856
2008-07-15	13.847	14.848	13.759	14.357	5.447	3,486,305
2008-07-14	15.466	15.976	14.289	14.534	5.514	3,038,658
2008-07-11	15.878	16.192	14.976	15.348	5.824	4,464,850
2008-07-10	16.369	16.497	15.849	16.134	6.121	3,256,113
2008-07-09	16.781	17.134	16.192	16.340	6.200	1,791,096
2008-07-08	16.320	17.076	16.192	16.879	6.404	2,860,639
2008-07-07	16.928	17.164	16.349	16.457	6.244	2,592,540
2008-07-03	17.242	17.242	16.801	16.909	6.416	930,449
2008-07-02	17.174	17.498	16.909	16.997	6.449	1,243,486
2008-07-01	17.763	17.861	16.830	17.233	6.538	4,667,733
2008-06-30	18.145	18.332	17.566	17.871	6.780	2,890,597
2008-06-27	18.165	18.440	18.057	18.381	6.974	3,132,406
2008-06-26	18.597	18.597	18.155	18.361	6.967	2,022,307
2008-06-25	18.008	18.832	17.880	18.656	7.078	2,417,170
2008-06-24	17.664	18.450	17.419	18.037	6.844	2,501,645
2008-06-23	17.871	18.086	17.645	17.910	6.795	2,013,850
2008-06-20	17.959	18.224	17.655	17.841	6.769	2,415,743
2008-06-19	17.851	18.106	17.566	18.057	6.851	1,331,629
2008-06-18	17.674	17.684	17.350	17.684	6.710	1,399,291
2008-06-17	18.028	18.312	17.468	17.664	6.702	1,597,282
2008-06-16	17.537	18.018	17.537	17.812	6.758	1,446,776

← NewerPage 77 of 79 · 4,734 trading daysOlder →

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.