Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	83.160	84.470	81.670	82.960	68.562	6,106,200
2021-04-21	79.630	80.520	79.500	80.310	66.372	4,306,400
2021-04-20	79.190	80.000	78.820	79.500	65.703	2,641,400
2021-04-19	79.330	79.660	78.950	79.300	65.537	2,425,200
2021-04-16	79.340	79.720	78.790	79.280	65.521	3,025,700
2021-04-15	78.950	80.210	78.360	79.650	65.827	4,292,100
2021-04-14	78.390	79.630	77.980	78.000	64.463	2,706,500
2021-04-13	77.400	78.710	76.910	78.390	64.785	2,121,600
2021-04-12	76.280	77.380	75.770	77.370	63.942	1,858,400
2021-04-09	76.750	76.930	76.080	76.900	63.554	1,599,900
2021-04-08	75.650	76.820	75.600	76.750	63.430	2,489,100
2021-04-07	74.630	75.470	74.290	75.230	62.174	2,213,100
2021-04-06	74.800	74.940	74.360	74.620	61.670	1,854,000
2021-04-05	75.990	75.990	74.900	75.000	61.984	1,588,800
2021-04-01	75.290	75.550	74.640	75.190	62.141	1,672,100
2021-03-31	74.440	75.220	74.300	74.530	61.595	2,551,500
2021-03-30	74.000	74.490	73.810	74.250	61.364	1,651,700
2021-03-29	74.000	75.090	74.000	74.280	61.389	2,230,200
2021-03-26	73.230	74.320	72.440	74.310	61.413	2,424,200
2021-03-25	72.000	72.990	71.410	72.990	60.323	2,096,600
2021-03-24	73.600	74.140	72.120	72.150	59.628	2,303,400
2021-03-23	73.510	74.120	72.770	73.190	60.488	1,494,300
2021-03-22	72.590	74.110	72.280	73.550	60.785	2,750,000
2021-03-19	71.850	72.850	71.340	72.470	59.893	2,712,800
2021-03-18	75.880	75.990	72.900	73.030	60.356	2,532,000
2021-03-17	74.700	76.100	73.910	76.090	62.885	2,877,100
2021-03-16	75.120	76.250	74.030	74.870	61.876	4,418,000
2021-03-15	75.140	75.560	72.920	74.930	61.926	3,717,700
2021-03-12	74.000	75.270	73.050	74.840	61.852	3,444,400
2021-03-11	71.000	74.260	70.900	74.010	61.166	4,626,100
2021-03-10	70.390	71.070	69.780	70.760	58.480	3,123,800
2021-03-09	68.170	70.980	67.800	69.350	57.314	3,981,700
2021-03-08	66.350	69.320	65.760	67.530	55.810	4,558,100
2021-03-05	67.100	67.410	63.710	66.020	54.562	6,290,600
2021-03-04	69.350	70.160	66.680	67.080	55.438	4,421,000
2021-03-03	70.370	70.370	69.130	69.590	57.513	1,996,000
2021-03-02	70.910	70.960	69.950	69.960	57.818	2,309,100
2021-03-01	70.250	70.990	69.560	70.730	58.455	2,612,900
2021-02-26	68.680	69.980	67.970	69.230	57.215	3,419,700
2021-02-25	69.890	70.110	68.170	68.410	56.537	2,196,100
2021-02-24	69.540	70.130	68.780	69.860	57.736	1,988,000
2021-02-23	69.340	69.490	68.080	69.300	57.273	2,349,400
2021-02-22	70.210	70.210	69.020	69.520	57.455	2,108,000
2021-02-19	69.870	70.250	69.520	69.970	57.827	1,856,500
2021-02-18	69.000	69.980	68.800	69.680	57.587	1,693,800
2021-02-17	70.420	70.460	69.550	69.880	57.752	1,816,000
2021-02-16	71.100	71.120	70.110	70.340	58.132	3,133,300
2021-02-12	70.500	71.000	70.180	70.210	58.025	1,686,800
2021-02-11	71.570	72.100	69.860	70.660	58.397	2,393,900
2021-02-10	71.480	71.890	70.570	70.860	58.562	1,816,000
2021-02-09	70.100	71.640	70.090	70.890	58.587	3,868,700
2021-02-08	70.990	71.160	69.850	70.550	58.306	3,139,700
2021-02-05	69.840	70.880	69.240	70.840	58.546	2,708,200
2021-02-04	69.980	70.990	69.980	70.990	57.876	2,334,200
2021-02-03	71.090	71.500	69.760	69.950	57.028	2,640,700
2021-02-02	70.680	71.400	69.700	70.990	57.876	2,847,300
2021-02-01	67.710	70.090	67.710	69.330	56.523	3,021,700
2021-01-29	66.690	68.330	66.300	67.190	54.778	3,844,300
2021-01-28	65.160	68.670	65.160	67.050	54.664	3,750,400
2021-01-27	65.340	67.800	64.050	65.160	53.123	6,384,400

← NewerPage 24 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.