Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-06-13 | 16.791 | 17.664 | 16.781 | 17.547 | 6.658 | 1,953,932 |
| 2008-06-12 | 16.732 | 17.321 | 16.457 | 16.781 | 6.367 | 1,648,946 |
| 2008-06-11 | 17.498 | 17.615 | 16.624 | 16.624 | 6.308 | 2,333,714 |
| 2008-06-10 | 17.517 | 17.733 | 17.213 | 17.586 | 6.672 | 1,355,983 |
| 2008-06-09 | 18.135 | 18.224 | 17.390 | 17.743 | 6.732 | 1,505,471 |
| 2008-06-06 | 18.538 | 18.587 | 18.028 | 18.116 | 6.874 | 1,584,137 |
| 2008-06-05 | 18.626 | 19.087 | 18.597 | 18.597 | 7.056 | 1,034,081 |
| 2008-06-04 | 18.754 | 18.871 | 18.450 | 18.734 | 7.108 | 1,321,235 |
| 2008-06-03 | 19.235 | 19.235 | 18.685 | 18.950 | 7.190 | 1,171,544 |
| 2008-06-02 | 19.058 | 19.117 | 18.744 | 19.068 | 7.235 | 1,374,733 |
| 2008-05-30 | 18.665 | 19.293 | 18.665 | 19.107 | 7.250 | 1,170,118 |
| 2008-05-29 | 18.292 | 18.950 | 18.292 | 18.695 | 7.093 | 1,183,976 |
| 2008-05-28 | 18.440 | 18.626 | 18.165 | 18.312 | 6.948 | 1,260,605 |
| 2008-05-27 | 18.243 | 18.675 | 18.194 | 18.557 | 6.929 | 1,236,557 |
| 2008-05-23 | 18.842 | 18.842 | 18.086 | 18.194 | 6.794 | 1,943,641 |
| 2008-05-22 | 18.901 | 19.048 | 18.548 | 18.803 | 7.021 | 1,724,352 |
| 2008-05-21 | 19.912 | 19.912 | 18.911 | 18.970 | 7.083 | 1,975,739 |
| 2008-05-20 | 19.725 | 20.000 | 19.264 | 19.892 | 7.428 | 1,436,688 |
| 2008-05-19 | 19.765 | 20.069 | 19.460 | 19.853 | 7.413 | 1,766,335 |
| 2008-05-16 | 20.402 | 20.520 | 19.460 | 19.735 | 7.369 | 2,974,461 |
| 2008-05-15 | 18.381 | 20.589 | 18.361 | 20.157 | 7.527 | 6,592,624 |
| 2008-05-14 | 18.842 | 19.529 | 18.734 | 19.136 | 7.146 | 2,611,493 |
| 2008-05-13 | 18.450 | 18.891 | 18.450 | 18.695 | 6.981 | 865,437 |
| 2008-05-12 | 18.469 | 18.734 | 18.204 | 18.616 | 6.951 | 1,137,306 |
| 2008-05-09 | 18.459 | 18.626 | 18.185 | 18.450 | 6.889 | 911,699 |
| 2008-05-08 | 18.940 | 19.087 | 18.273 | 18.665 | 6.970 | 1,282,717 |
| 2008-05-07 | 19.480 | 19.480 | 18.803 | 18.979 | 7.087 | 879,906 |
| 2008-05-06 | 19.313 | 19.313 | 18.891 | 19.107 | 7.135 | 1,548,065 |
| 2008-05-05 | 19.657 | 19.745 | 19.136 | 19.343 | 7.223 | 1,757,164 |
| 2008-05-02 | 19.490 | 20.039 | 19.490 | 19.843 | 7.409 | 3,571,493 |
| 2008-05-01 | 18.165 | 19.244 | 18.165 | 19.146 | 7.149 | 1,879,444 |
| 2008-04-30 | 18.273 | 18.567 | 17.959 | 18.322 | 6.841 | 1,672,688 |
| 2008-04-29 | 18.459 | 18.714 | 18.273 | 18.459 | 6.893 | 1,226,061 |
| 2008-04-28 | 18.842 | 19.401 | 18.420 | 18.597 | 6.944 | 2,331,676 |
| 2008-04-25 | 18.400 | 18.842 | 18.400 | 18.842 | 7.036 | 1,817,488 |
| 2008-04-24 | 17.851 | 18.646 | 17.772 | 18.204 | 6.797 | 1,325,209 |
| 2008-04-23 | 18.067 | 18.469 | 17.880 | 18.008 | 6.724 | 1,165,736 |
| 2008-04-22 | 18.351 | 18.646 | 18.155 | 18.273 | 6.823 | 1,346,099 |
| 2008-04-21 | 18.538 | 18.842 | 18.037 | 18.351 | 6.852 | 1,233,092 |
| 2008-04-18 | 18.793 | 19.038 | 18.440 | 18.665 | 6.970 | 3,268,646 |
| 2008-04-17 | 17.409 | 18.646 | 17.115 | 18.283 | 6.827 | 3,674,208 |
| 2008-04-16 | 17.517 | 17.615 | 17.134 | 17.331 | 6.471 | 2,396,994 |
| 2008-04-15 | 16.879 | 17.193 | 16.830 | 17.007 | 6.350 | 1,513,826 |
| 2008-04-14 | 17.419 | 17.419 | 16.771 | 16.870 | 6.299 | 1,940,074 |
| 2008-04-11 | 17.861 | 17.861 | 17.233 | 17.429 | 6.508 | 2,135,315 |
| 2008-04-10 | 18.086 | 18.234 | 17.821 | 17.920 | 6.691 | 1,579,654 |
| 2008-04-09 | 18.302 | 18.793 | 17.772 | 18.214 | 6.801 | 2,413,807 |
| 2008-04-08 | 18.636 | 18.636 | 18.057 | 18.243 | 6.812 | 2,404,738 |
| 2008-04-07 | 18.587 | 18.970 | 18.243 | 18.734 | 6.995 | 3,757,766 |
| 2008-04-04 | 17.409 | 18.420 | 17.409 | 18.292 | 6.830 | 4,076,000 |
| 2008-04-03 | 17.341 | 17.664 | 17.076 | 17.439 | 6.512 | 2,709,011 |
| 2008-04-02 | 16.879 | 17.586 | 16.634 | 17.350 | 6.479 | 5,152,981 |
| 2008-04-01 | 15.800 | 17.095 | 15.613 | 16.870 | 6.299 | 5,444,313 |
| 2008-03-31 | 15.240 | 15.662 | 15.113 | 15.584 | 5.819 | 2,854,728 |
| 2008-03-28 | 15.260 | 15.633 | 14.740 | 15.064 | 5.625 | 2,120,539 |
| 2008-03-27 | 15.839 | 15.976 | 14.985 | 15.054 | 5.621 | 2,873,376 |
| 2008-03-26 | 15.898 | 16.094 | 15.672 | 15.859 | 5.812 | 3,109,784 |
| 2008-03-25 | 15.564 | 16.271 | 15.348 | 15.967 | 5.851 | 3,722,407 |
| 2008-03-24 | 15.486 | 15.653 | 15.162 | 15.407 | 5.646 | 3,232,166 |
| 2008-03-20 | 14.328 | 15.201 | 14.122 | 15.162 | 5.556 | 3,678,386 |
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.