Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	65.460	66.140	64.900	64.900	52.911	5,279,700
2021-01-25	65.350	66.090	64.720	64.980	52.976	3,451,000
2021-01-22	65.420	65.760	64.780	65.030	53.017	2,220,900
2021-01-21	65.500	65.820	65.250	65.690	53.555	2,016,900
2021-01-20	64.690	65.490	64.360	65.220	53.172	2,271,800
2021-01-19	63.750	64.480	63.400	64.410	52.512	1,657,200
2021-01-15	62.980	63.400	62.720	63.350	51.648	2,043,600
2021-01-14	64.510	64.510	63.190	63.500	51.770	2,760,400
2021-01-13	62.750	64.440	62.580	63.970	52.153	2,360,600
2021-01-12	62.620	63.060	62.370	62.580	51.020	1,908,400
2021-01-11	62.470	63.140	62.180	62.690	51.110	1,689,100
2021-01-08	63.750	64.020	62.010	62.900	51.281	2,396,700
2021-01-07	62.510	63.520	62.340	63.230	51.550	2,368,300
2021-01-06	62.320	62.770	61.270	61.660	50.270	5,090,700
2021-01-05	62.380	63.300	62.250	62.810	51.207	2,758,600
2021-01-04	65.000	65.100	62.210	63.000	51.362	3,255,800
2020-12-31	64.590	65.090	64.150	64.810	52.838	1,827,700
2020-12-30	64.750	65.260	64.640	64.700	52.748	1,499,600
2020-12-29	65.000	65.180	64.160	64.540	52.618	1,367,900
2020-12-28	65.400	65.440	64.550	64.670	52.724	1,187,100
2020-12-24	65.000	65.200	64.650	64.990	52.985	605,500
2020-12-23	64.820	65.730	64.580	65.050	53.034	1,526,200
2020-12-22	64.460	65.170	64.190	64.840	52.862	2,317,600
2020-12-21	63.760	64.740	62.700	64.450	52.544	3,533,400
2020-12-18	65.080	65.390	63.870	64.600	52.667	5,241,900
2020-12-17	65.390	65.750	64.850	65.340	53.270	2,484,400
2020-12-16	65.670	65.690	64.710	64.930	52.936	2,542,800
2020-12-15	63.650	65.350	63.500	65.140	53.107	4,413,900
2020-12-14	64.300	64.330	62.520	63.110	51.452	2,995,900
2020-12-11	62.550	64.000	62.470	63.840	52.047	2,318,900
2020-12-10	61.970	62.930	61.620	62.850	51.240	1,845,400
2020-12-09	62.830	62.830	61.290	62.390	50.865	2,488,900
2020-12-08	61.720	62.470	61.530	62.450	50.914	2,044,700
2020-12-07	62.000	62.280	61.470	61.980	50.531	1,853,400
2020-12-04	61.490	62.150	61.490	62.040	50.580	1,472,800
2020-12-03	61.850	61.940	61.050	61.400	50.058	1,898,900
2020-12-02	60.350	61.620	59.810	61.600	50.221	2,531,200
2020-12-01	60.580	60.870	59.880	60.420	49.259	3,749,600
2020-11-30	60.420	60.650	59.110	59.550	48.550	3,160,600
2020-11-27	60.490	60.700	60.150	60.530	49.349	1,201,600
2020-11-25	59.880	60.600	59.750	60.480	49.308	2,219,500
2020-11-24	59.550	60.100	59.130	59.830	48.778	3,056,100
2020-11-23	58.860	59.480	58.580	59.110	48.191	3,251,300
2020-11-20	58.470	59.150	58.180	58.650	47.816	1,534,100
2020-11-19	57.560	58.930	56.970	58.640	47.808	2,712,600
2020-11-18	57.680	58.490	57.300	57.810	47.131	3,783,400
2020-11-17	56.640	57.690	56.530	57.690	47.033	2,663,100
2020-11-16	56.880	57.500	56.310	57.090	46.544	3,137,900
2020-11-13	55.260	56.160	55.260	56.160	45.786	2,909,300
2020-11-12	55.150	55.730	54.750	54.940	44.791	2,414,500
2020-11-11	56.970	57.270	55.170	55.350	45.125	4,101,400
2020-11-10	55.900	57.390	55.340	57.110	46.560	2,827,300
2020-11-09	58.190	58.250	55.350	56.040	45.688	5,902,500
2020-11-06	57.110	57.210	55.190	55.690	45.403	2,284,500
2020-11-05	55.960	59.200	55.840	57.450	46.397	5,563,700
2020-11-04	52.630	55.750	52.510	54.950	44.378	6,457,900
2020-11-03	52.150	52.460	51.690	51.980	41.980	2,780,800
2020-11-02	51.080	51.870	51.020	51.330	41.455	2,643,000
2020-10-30	50.610	50.970	49.410	50.420	40.720	3,247,900
2020-10-29	50.880	51.690	50.080	50.990	41.180	2,558,700

← NewerPage 25 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.