Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	89.000	92.030	86.970	91.230	78.963	4,637,600
2022-06-29	94.580	94.950	90.480	91.070	78.824	4,089,100
2022-06-28	99.080	100.47	93.670	94.840	82.087	4,101,100
2022-06-27	99.680	100.70	97.310	97.870	84.710	3,918,900
2022-06-24	95.010	98.930	95.010	98.870	85.575	5,545,500
2022-06-23	92.340	95.370	90.660	93.350	80.798	5,501,700
2022-06-22	89.330	92.800	89.040	91.260	78.989	5,238,300
2022-06-21	92.500	93.700	91.130	91.230	78.963	7,361,400
2022-06-17	90.390	92.550	89.050	90.250	78.115	8,031,900
2022-06-16	93.370	93.470	87.390	89.680	77.621	9,253,200
2022-06-15	96.950	99.140	94.810	96.800	83.784	8,672,900
2022-06-14	98.000	100.10	94.520	95.420	82.589	7,031,700
2022-06-13	102.18	102.77	96.970	97.520	84.407	8,145,200
2022-06-10	110.38	110.97	105.47	107.63	93.158	5,445,000
2022-06-09	116.17	116.17	113.46	113.85	98.541	4,258,900
2022-06-08	118.56	118.80	115.67	116.40	100.75	3,623,800
2022-06-07	118.15	120.22	117.26	119.83	103.72	3,156,600
2022-06-06	118.01	119.82	115.90	118.80	102.83	4,956,300
2022-06-03	119.81	123.18	119.26	121.35	105.03	2,845,800
2022-06-02	116.47	122.47	115.57	121.71	105.34	4,375,300
2022-06-01	117.97	119.29	114.95	116.09	100.48	2,768,800
2022-05-31	119.76	120.30	116.20	117.79	101.95	7,242,100
2022-05-27	119.72	121.39	118.54	121.04	104.76	6,322,600
2022-05-26	111.88	118.75	111.21	118.30	102.39	6,722,100
2022-05-25	105.97	112.33	105.40	111.05	96.118	4,701,900
2022-05-24	105.61	108.18	103.32	107.90	93.391	6,344,600
2022-05-23	108.60	108.73	105.66	108.45	93.867	4,463,300
2022-05-20	106.37	108.78	103.79	107.57	93.106	4,775,700
2022-05-19	101.79	105.25	101.41	104.58	90.518	4,129,500
2022-05-18	105.64	107.16	103.18	103.54	89.618	4,142,100
2022-05-17	108.05	108.66	106.08	107.73	93.244	3,401,100
2022-05-16	106.73	107.48	104.35	104.70	90.622	3,841,600
2022-05-13	101.59	108.46	101.54	107.82	93.322	6,445,800
2022-05-12	95.270	99.540	93.590	99.420	86.052	6,275,800
2022-05-11	97.190	101.69	95.020	96.700	83.697	5,529,000
2022-05-10	101.25	102.16	96.470	99.020	85.705	5,417,000
2022-05-09	99.350	102.45	96.200	96.660	83.663	8,106,800
2022-05-06	104.15	104.83	99.590	101.49	87.843	5,945,600
2022-05-05	110.16	111.20	103.37	104.96	90.847	6,325,800
2022-05-04	108.03	111.93	105.25	111.60	96.594	4,283,300
2022-05-03	105.04	108.68	104.66	107.62	93.149	3,995,300
2022-05-02	101.57	106.53	101.36	105.80	91.574	7,478,800
2022-04-29	106.59	108.90	101.41	101.57	87.912	5,109,700
2022-04-28	108.99	109.91	104.28	108.29	92.586	4,198,200
2022-04-27	107.67	109.94	106.22	107.47	91.885	3,068,100
2022-04-26	111.86	112.42	107.17	107.28	91.723	3,926,800
2022-04-25	109.50	112.77	105.83	112.52	96.203	4,666,800
2022-04-22	113.00	114.43	110.54	110.59	94.553	7,339,300
2022-04-21	126.11	126.80	112.19	112.62	96.288	8,310,100
2022-04-20	118.69	122.25	117.89	120.39	102.93	5,236,400
2022-04-19	112.29	117.98	111.96	117.48	100.44	3,306,300
2022-04-18	112.80	113.35	110.55	111.99	95.750	2,353,300
2022-04-14	116.91	117.49	112.90	112.98	96.596	2,624,600
2022-04-13	113.78	116.55	113.43	116.44	99.554	2,950,700
2022-04-12	115.02	117.99	112.38	113.43	96.981	2,945,300
2022-04-11	113.16	114.13	111.35	112.80	96.442	3,749,000
2022-04-08	115.61	118.30	114.75	114.97	98.298	2,695,300
2022-04-07	116.00	117.08	112.66	115.64	98.870	6,040,300
2022-04-06	123.00	123.00	117.13	118.24	101.09	4,792,200
2022-04-05	129.73	130.14	123.02	123.61	105.68	3,651,200

← NewerPage 19 of 79 · 4,730 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.