Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	90.110	91.880	89.680	90.670	81.795	3,032,700
2023-06-12	88.680	89.990	87.830	89.890	81.092	2,896,300
2023-06-09	88.850	89.430	87.610	88.190	79.558	2,548,400
2023-06-08	86.980	88.800	86.170	88.660	79.982	2,963,500
2023-06-07	87.900	88.330	86.880	87.300	78.755	2,876,400
2023-06-06	85.530	87.750	85.100	87.400	78.845	3,778,100
2023-06-05	85.160	86.690	83.430	85.520	77.149	5,631,300
2023-06-02	88.750	91.090	88.450	89.000	80.289	8,034,000
2023-06-01	86.070	87.980	84.110	87.140	78.611	4,653,800
2023-05-31	85.880	86.510	82.540	85.640	77.258	13,707,800
2023-05-30	86.580	86.930	85.070	86.400	77.943	3,666,400
2023-05-26	83.300	86.060	82.880	85.700	77.312	3,153,900
2023-05-25	83.700	84.190	81.940	83.530	75.354	2,717,900
2023-05-24	82.910	83.580	81.060	83.160	75.020	2,593,100
2023-05-23	84.580	85.810	83.330	83.730	75.534	2,788,800
2023-05-22	82.460	85.340	82.200	85.010	76.689	3,183,800
2023-05-19	84.120	84.380	81.660	83.080	74.948	3,150,100
2023-05-18	83.540	83.980	82.220	83.210	75.065	3,055,900
2023-05-17	81.000	84.640	80.820	83.720	75.525	3,569,000
2023-05-16	83.010	83.210	80.280	80.400	72.530	3,545,300
2023-05-15	82.590	83.470	81.900	83.130	74.993	2,010,400
2023-05-12	83.570	84.150	82.220	82.860	74.750	2,598,400
2023-05-11	82.140	83.310	81.470	83.280	75.129	3,102,800
2023-05-10	83.150	84.070	81.080	82.580	74.497	2,879,200
2023-05-09	80.310	82.760	80.050	81.630	73.640	3,400,500
2023-05-08	82.620	83.060	81.140	81.170	73.225	3,139,100
2023-05-05	82.000	83.240	81.120	82.160	74.118	3,865,200
2023-05-04	82.000	82.180	79.920	80.710	72.810	5,669,200
2023-05-03	84.850	85.790	82.880	83.030	74.903	4,083,700
2023-05-02	86.660	86.670	83.230	84.660	76.373	6,351,000
2023-05-01	89.990	91.370	88.550	88.750	80.063	4,958,800
2023-04-28	86.110	90.360	86.080	89.330	80.586	4,964,000
2023-04-27	85.920	87.430	85.410	87.140	77.871	3,140,600
2023-04-26	86.350	87.550	85.050	85.310	76.236	2,912,100
2023-04-25	88.640	88.640	86.100	86.430	77.236	3,752,200
2023-04-24	89.450	89.680	88.000	88.620	79.194	3,518,000
2023-04-21	91.630	91.900	89.260	89.450	79.935	4,892,800
2023-04-20	91.440	94.910	90.800	91.940	82.160	5,709,700
2023-04-19	90.520	93.240	90.280	92.550	82.705	6,248,000
2023-04-18	90.500	92.750	89.950	91.500	81.767	10,293,200
2023-04-17	85.090	87.250	84.460	87.230	77.951	3,654,700
2023-04-14	84.310	85.400	83.370	85.320	76.245	2,865,600
2023-04-13	84.010	84.860	82.340	84.310	75.342	3,614,500
2023-04-12	84.610	85.070	82.440	82.610	73.823	3,491,900
2023-04-11	81.990	84.510	81.910	83.400	74.529	3,550,200
2023-04-10	81.570	82.680	81.010	81.590	72.911	2,890,700
2023-04-06	81.240	82.540	81.060	82.190	73.447	2,998,300
2023-04-05	80.290	81.550	79.290	81.410	72.750	4,717,200
2023-04-04	85.310	85.310	80.970	81.200	72.563	6,002,900
2023-04-03	86.620	87.090	82.870	84.960	75.923	5,448,400
2023-03-31	86.930	88.280	86.210	87.840	78.496	3,538,200
2023-03-30	86.040	87.030	84.750	85.750	76.629	3,645,500
2023-03-29	85.000	85.520	83.760	85.180	76.119	2,743,200
2023-03-28	84.230	84.810	82.350	83.660	74.761	3,021,500
2023-03-27	86.000	86.010	82.850	84.190	75.235	3,793,200
2023-03-24	82.070	84.020	80.790	83.940	75.011	5,206,400
2023-03-23	85.040	87.410	83.260	84.450	75.467	4,767,600
2023-03-22	86.880	87.770	83.740	83.980	75.047	4,297,400
2023-03-21	84.570	87.040	84.340	86.880	77.639	4,269,100
2023-03-20	84.600	85.010	81.200	82.540	73.760	6,972,100

← NewerPage 15 of 21 · 1,255 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.