Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	50.820	50.980	49.400	50.290	40.615	3,492,400
2020-10-27	52.930	53.190	51.860	51.870	41.891	3,764,500
2020-10-26	54.140	54.470	52.650	52.840	42.674	3,792,600
2020-10-23	55.000	55.050	54.060	54.640	44.128	2,368,400
2020-10-22	54.720	55.140	54.260	54.770	44.233	2,082,200
2020-10-21	54.820	55.000	54.310	54.440	43.966	2,496,800
2020-10-20	55.260	55.490	54.640	54.670	44.152	3,242,900
2020-10-19	56.170	56.270	54.860	54.910	44.346	1,679,800
2020-10-16	55.580	56.330	55.470	55.780	45.049	2,184,400
2020-10-15	54.250	55.640	54.160	55.400	44.742	2,369,700
2020-10-14	55.600	55.820	54.970	55.100	44.499	2,347,400
2020-10-13	55.000	55.610	54.880	55.360	44.709	2,236,500
2020-10-12	54.350	55.000	54.060	54.970	44.394	2,406,200
2020-10-09	55.420	55.630	54.610	54.720	44.192	1,674,800
2020-10-08	54.910	55.430	54.770	55.090	44.491	1,869,300
2020-10-07	54.390	55.090	53.980	54.460	43.982	2,660,000
2020-10-06	54.620	55.220	53.800	54.040	43.643	2,506,900
2020-10-05	54.060	54.610	53.700	54.290	43.845	2,393,200
2020-10-02	52.510	54.490	52.350	53.680	43.353	2,014,900
2020-10-01	52.490	53.660	52.430	53.510	43.215	2,531,400
2020-09-30	52.710	53.350	52.020	52.200	42.157	3,171,900
2020-09-29	52.590	53.220	52.010	52.710	42.569	2,571,100
2020-09-28	51.880	52.840	51.790	52.660	42.529	2,354,100
2020-09-25	49.770	51.470	49.750	51.150	41.309	2,639,100
2020-09-24	50.580	50.850	49.260	49.950	40.340	4,193,300
2020-09-23	51.440	52.360	50.660	50.790	41.019	2,096,900
2020-09-22	51.800	52.360	50.640	51.300	41.430	2,779,300
2020-09-21	51.830	52.090	51.140	51.730	41.778	3,022,000
2020-09-18	52.330	52.960	52.120	52.700	42.561	5,692,200
2020-09-17	52.540	52.710	51.570	52.200	42.157	4,169,600
2020-09-16	53.440	54.260	53.070	53.530	43.231	2,117,600
2020-09-15	52.850	53.870	52.380	53.200	42.965	3,625,000
2020-09-14	52.060	52.830	51.740	52.670	42.537	2,322,600
2020-09-11	51.560	52.060	50.660	51.470	41.568	3,570,200
2020-09-10	51.700	52.480	51.340	51.430	41.535	2,500,800
2020-09-09	51.680	51.980	51.190	51.610	41.681	3,212,500
2020-09-08	51.850	52.040	50.850	51.140	41.301	3,596,400
2020-09-04	54.180	54.750	52.370	52.990	42.795	2,636,100
2020-09-03	54.460	54.850	52.490	53.860	43.498	3,802,400
2020-09-02	53.990	54.820	53.180	54.460	43.982	2,253,400
2020-09-01	53.300	53.740	52.940	53.720	43.385	2,667,600
2020-08-31	53.040	53.450	52.690	52.950	42.763	2,610,400
2020-08-28	53.700	53.750	52.810	52.950	42.763	3,153,800
2020-08-27	53.930	54.280	53.410	53.540	43.239	2,765,000
2020-08-26	53.030	54.190	52.670	54.080	43.676	2,993,800
2020-08-25	53.660	53.660	52.660	53.030	42.828	2,312,700
2020-08-24	53.320	53.600	52.760	53.300	43.046	2,365,900
2020-08-21	52.670	53.350	52.570	52.970	42.779	2,377,100
2020-08-20	53.510	53.930	52.440	52.490	42.391	2,581,300
2020-08-19	53.950	54.550	53.680	53.990	43.603	2,342,500
2020-08-18	53.390	53.990	53.370	53.560	43.256	2,371,500
2020-08-17	52.840	53.640	52.750	53.380	43.110	1,855,100
2020-08-14	53.050	53.300	52.710	52.740	42.593	1,713,700
2020-08-13	52.550	53.360	52.550	53.180	42.949	1,897,600
2020-08-12	53.290	53.710	52.700	52.860	42.690	2,028,900
2020-08-11	52.590	53.740	52.410	52.510	42.408	4,035,200
2020-08-10	52.700	52.720	51.770	52.330	42.262	4,083,900
2020-08-07	52.860	53.150	52.360	52.520	42.416	2,278,600
2020-08-06	52.820	53.590	52.710	53.000	42.803	3,050,900
2020-08-05	52.420	53.200	52.050	52.940	42.755	4,840,600

← NewerPage 26 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.