Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-19 | 14.720 | 15.113 | 14.171 | 14.347 | 5.258 | 3,738,915 |
| 2008-03-18 | 14.524 | 15.702 | 13.965 | 14.926 | 5.470 | 7,408,538 |
| 2008-03-17 | 14.622 | 14.868 | 13.150 | 14.279 | 5.233 | 9,039,447 |
| 2008-03-14 | 16.467 | 16.634 | 15.044 | 15.486 | 5.675 | 4,091,081 |
| 2008-03-13 | 15.712 | 16.536 | 15.231 | 16.438 | 6.024 | 3,809,328 |
| 2008-03-12 | 15.810 | 16.634 | 15.505 | 16.163 | 5.923 | 4,334,724 |
| 2008-03-11 | 15.604 | 16.035 | 14.868 | 15.888 | 5.823 | 8,288,036 |
| 2008-03-10 | 14.122 | 14.818 | 13.562 | 14.720 | 5.395 | 8,922,874 |
| 2008-03-07 | 14.622 | 14.769 | 13.896 | 14.308 | 5.243 | 7,303,071 |
| 2008-03-06 | 15.240 | 15.407 | 14.671 | 14.769 | 5.413 | 5,181,717 |
| 2008-03-05 | 15.672 | 15.751 | 15.201 | 15.574 | 5.707 | 2,418,597 |
| 2008-03-04 | 15.780 | 15.996 | 14.985 | 15.496 | 5.679 | 5,291,769 |
| 2008-03-03 | 16.026 | 16.241 | 15.721 | 15.937 | 5.841 | 2,323,830 |
| 2008-02-29 | 16.683 | 17.027 | 15.947 | 16.192 | 5.934 | 4,034,323 |
| 2008-02-28 | 16.879 | 17.154 | 16.693 | 16.742 | 6.135 | 2,624,027 |
| 2008-02-27 | 16.860 | 17.262 | 16.291 | 16.879 | 6.186 | 3,880,148 |
| 2008-02-26 | 15.623 | 17.439 | 15.623 | 16.683 | 6.114 | 7,008,376 |
| 2008-02-25 | 15.397 | 15.898 | 15.123 | 15.653 | 5.736 | 4,093,323 |
| 2008-02-22 | 15.761 | 15.761 | 14.966 | 15.427 | 5.654 | 4,308,740 |
| 2008-02-21 | 15.996 | 16.094 | 15.525 | 15.633 | 5.729 | 2,800,314 |
| 2008-02-20 | 15.751 | 15.967 | 15.407 | 15.927 | 5.837 | 4,674,051 |
| 2008-02-19 | 16.536 | 16.536 | 15.712 | 15.829 | 5.801 | 4,337,170 |
| 2008-02-15 | 16.526 | 16.683 | 16.192 | 16.261 | 5.959 | 2,963,965 |
| 2008-02-14 | 17.272 | 17.282 | 16.320 | 16.516 | 6.053 | 5,006,041 |
| 2008-02-13 | 17.488 | 17.517 | 16.987 | 17.301 | 6.340 | 2,534,966 |
| 2008-02-12 | 17.615 | 18.096 | 17.213 | 17.262 | 6.326 | 4,147,432 |
| 2008-02-11 | 17.360 | 17.556 | 17.027 | 17.449 | 6.394 | 2,122,475 |
| 2008-02-08 | 17.498 | 17.635 | 17.174 | 17.184 | 6.297 | 2,171,387 |
| 2008-02-07 | 17.321 | 17.664 | 17.174 | 17.350 | 6.358 | 3,230,841 |
| 2008-02-06 | 17.910 | 18.077 | 17.331 | 17.488 | 6.409 | 2,385,275 |
| 2008-02-05 | 18.263 | 18.351 | 17.812 | 17.880 | 6.553 | 3,177,548 |
| 2008-02-04 | 18.273 | 18.636 | 18.067 | 18.479 | 6.772 | 2,083,447 |
| 2008-02-01 | 18.351 | 18.450 | 17.743 | 18.371 | 6.732 | 5,215,446 |
| 2008-01-31 | 18.420 | 18.420 | 17.566 | 18.008 | 6.599 | 6,650,809 |
| 2008-01-30 | 18.646 | 19.136 | 18.057 | 18.302 | 6.707 | 3,981,335 |
| 2008-01-29 | 18.852 | 19.293 | 18.450 | 18.636 | 6.829 | 2,859,823 |
| 2008-01-28 | 19.127 | 19.401 | 18.695 | 18.793 | 6.887 | 2,828,948 |
| 2008-01-25 | 20.795 | 20.844 | 18.881 | 18.999 | 6.963 | 5,373,493 |
| 2008-01-24 | 20.118 | 21.413 | 19.696 | 20.579 | 7.542 | 4,952,646 |
| 2008-01-23 | 18.155 | 20.952 | 17.880 | 20.187 | 7.398 | 7,028,858 |
| 2008-01-22 | 17.390 | 19.186 | 16.928 | 18.420 | 6.750 | 5,493,429 |
| 2008-01-18 | 18.734 | 18.734 | 17.939 | 18.322 | 6.714 | 3,869,041 |
| 2008-01-17 | 18.734 | 19.490 | 17.841 | 18.028 | 6.607 | 5,606,436 |
| 2008-01-16 | 18.950 | 19.382 | 18.420 | 18.744 | 6.869 | 3,887,077 |
| 2008-01-15 | 19.725 | 19.843 | 19.176 | 19.333 | 7.085 | 2,782,074 |
| 2008-01-14 | 20.432 | 20.579 | 19.627 | 20.010 | 7.333 | 2,797,766 |
| 2008-01-11 | 19.843 | 20.913 | 19.627 | 19.686 | 7.214 | 8,208,045 |
| 2008-01-10 | 18.018 | 20.029 | 17.763 | 19.470 | 7.135 | 8,084,135 |
| 2008-01-09 | 17.890 | 17.890 | 16.977 | 17.763 | 6.509 | 3,486,712 |
| 2008-01-08 | 19.509 | 19.509 | 17.576 | 17.664 | 6.473 | 3,715,274 |
| 2008-01-07 | 19.922 | 20.029 | 18.744 | 19.058 | 6.984 | 3,803,723 |
| 2008-01-04 | 20.746 | 20.805 | 19.647 | 19.922 | 7.301 | 2,677,524 |
| 2008-01-03 | 21.207 | 21.286 | 20.756 | 20.844 | 7.639 | 2,077,537 |
| 2008-01-02 | 21.953 | 22.169 | 20.952 | 21.335 | 7.818 | 2,205,829 |
← NewerPage 79 of 79 · 4,734 trading days
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.