Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	87.980	88.660	82.810	84.890	75.860	33,987,900
2023-03-16	85.500	89.220	85.230	87.260	77.978	6,025,200
2023-03-15	84.460	87.220	83.480	86.670	77.451	7,441,000
2023-03-14	86.810	87.990	85.220	86.210	77.040	9,053,100
2023-03-13	77.390	84.310	76.190	83.480	74.600	12,797,800
2023-03-10	83.990	85.130	79.130	80.220	71.687	13,967,500
2023-03-09	90.670	91.690	84.720	84.990	75.950	7,183,300
2023-03-08	89.900	91.910	89.800	91.510	81.776	2,224,600
2023-03-07	91.060	91.750	89.370	89.470	79.953	3,298,700
2023-03-06	91.000	92.580	90.500	91.520	81.785	3,156,100
2023-03-03	89.570	91.270	87.350	91.220	81.517	3,717,800
2023-03-02	87.600	89.520	86.620	89.060	79.587	4,109,000
2023-03-01	90.800	91.560	89.540	89.780	80.230	3,143,600
2023-02-28	90.120	91.520	89.410	90.800	81.142	2,755,700
2023-02-27	90.760	91.220	89.350	89.930	80.364	2,388,700
2023-02-24	89.420	89.450	87.800	89.060	79.587	3,455,800
2023-02-23	91.890	92.390	89.470	91.020	81.338	3,008,700
2023-02-22	90.610	91.820	89.720	90.900	81.231	2,566,000
2023-02-21	91.500	92.100	90.040	90.730	81.079	3,132,600
2023-02-17	93.450	94.040	91.930	93.520	83.572	4,751,100
2023-02-16	94.660	95.970	92.920	94.440	84.394	2,767,500
2023-02-15	96.000	97.500	95.780	96.630	86.351	3,884,400
2023-02-14	94.900	97.960	94.640	96.770	86.477	3,909,800
2023-02-13	93.240	96.560	93.240	96.440	86.182	4,705,100
2023-02-10	90.520	93.160	89.830	93.130	83.224	3,119,600
2023-02-09	95.210	95.960	90.920	91.870	82.098	4,294,300
2023-02-08	95.710	97.090	94.510	94.620	84.555	2,390,200
2023-02-07	95.220	97.700	94.440	96.710	86.423	2,684,100
2023-02-06	95.550	95.830	93.830	95.720	85.538	3,886,700
2023-02-03	95.810	100.02	95.210	97.130	86.798	4,966,000
2023-02-02	99.750	102.04	99.300	100.03	88.577	8,783,200
2023-02-01	94.850	98.280	92.930	97.210	86.080	6,406,500
2023-01-31	94.270	96.050	94.120	95.960	84.973	2,676,000
2023-01-30	94.530	96.960	94.530	94.900	84.034	5,402,400
2023-01-27	93.600	96.200	92.950	95.860	84.884	4,799,800
2023-01-26	90.390	93.840	90.130	93.810	83.069	6,988,700
2023-01-25	86.610	89.020	85.590	88.860	78.686	3,663,600
2023-01-24	89.000	90.240	87.260	88.220	78.119	4,567,100
2023-01-23	85.400	88.350	85.400	87.830	77.774	5,309,200
2023-01-20	81.720	85.030	80.900	85.010	75.276	4,188,500
2023-01-19	82.150	82.620	80.080	80.520	71.301	5,603,600
2023-01-18	86.230	87.670	83.930	83.990	74.373	4,980,300
2023-01-17	85.230	86.610	85.010	85.880	76.047	2,937,100
2023-01-13	83.760	85.850	83.350	85.040	75.303	3,684,400
2023-01-12	83.780	85.060	82.260	85.060	75.321	4,607,800
2023-01-11	82.680	83.410	81.570	83.070	73.559	5,295,400
2023-01-10	80.010	81.360	79.720	80.530	71.309	3,490,500
2023-01-09	80.430	81.880	79.630	80.580	71.354	4,242,900
2023-01-06	77.580	79.770	76.320	79.220	70.149	4,854,300
2023-01-05	77.160	77.760	76.220	76.590	67.821	3,821,100
2023-01-04	77.190	78.320	75.850	78.010	69.078	4,175,700
2023-01-03	76.800	77.970	74.040	76.130	67.413	9,366,800
2022-12-30	73.580	74.750	73.070	74.190	65.695	3,908,400
2022-12-29	72.650	74.790	72.590	74.750	66.191	3,148,800
2022-12-28	73.440	74.340	71.720	72.160	63.898	3,885,800
2022-12-27	74.650	75.310	73.340	73.680	65.244	2,773,000
2022-12-23	74.330	75.970	73.840	74.910	66.333	2,977,100
2022-12-22	74.500	74.960	73.010	74.340	65.828	3,546,100
2022-12-21	74.100	75.870	73.880	75.840	67.156	4,386,200
2022-12-20	72.650	74.490	72.240	73.090	64.721	6,076,000

← NewerPage 16 of 79 · 4,729 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.