Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	52.760	52.990	51.810	52.160	42.125	4,549,200
2020-08-03	53.340	53.830	52.420	53.060	42.852	2,355,200
2020-07-31	54.410	54.480	52.620	53.280	43.030	3,191,600
2020-07-30	54.330	54.790	53.880	54.670	43.853	2,224,500
2020-07-29	54.440	55.360	54.370	55.140	44.230	2,111,900
2020-07-28	54.950	55.150	54.100	54.150	43.436	2,032,300
2020-07-27	55.430	55.690	54.820	55.250	44.319	2,393,100
2020-07-24	56.340	56.440	55.020	55.700	44.679	4,064,000
2020-07-23	58.040	58.900	56.020	56.670	45.458	4,274,900
2020-07-22	57.210	58.000	56.940	58.000	46.524	2,593,400
2020-07-21	56.280	57.950	56.280	57.620	46.220	3,098,500
2020-07-20	55.840	56.360	55.630	56.140	45.032	2,449,100
2020-07-17	55.740	56.190	55.080	55.970	44.896	1,784,200
2020-07-16	55.540	55.640	55.050	55.400	44.439	2,131,600
2020-07-15	55.690	56.220	54.870	56.010	44.928	2,422,400
2020-07-14	53.350	54.670	53.080	54.530	43.741	2,914,200
2020-07-13	54.030	54.550	53.240	53.520	42.931	3,278,700
2020-07-10	53.590	53.800	52.950	53.730	43.099	1,998,000
2020-07-09	54.220	54.480	52.310	53.370	42.810	3,417,100
2020-07-08	53.860	54.660	53.500	54.470	43.693	2,714,900
2020-07-07	55.000	55.130	53.460	53.600	42.995	3,720,500
2020-07-06	56.230	56.560	55.000	55.360	44.407	3,271,600
2020-07-02	57.030	57.230	55.250	55.390	44.431	2,647,600
2020-07-01	56.780	57.560	55.730	56.140	45.032	1,781,500
2020-06-30	55.870	56.800	55.700	56.660	45.450	2,501,500
2020-06-29	54.580	55.940	54.020	55.810	44.768	2,659,300
2020-06-26	56.670	57.160	54.300	54.350	43.597	3,510,000
2020-06-25	54.950	57.310	54.810	57.230	45.907	3,541,800
2020-06-24	56.520	56.520	54.400	55.190	44.270	3,917,400
2020-06-23	57.650	58.040	56.860	57.070	45.778	3,044,800
2020-06-22	57.850	58.070	56.170	56.810	45.570	4,276,100
2020-06-19	58.500	59.000	56.640	59.000	47.327	5,635,500
2020-06-18	56.690	58.200	56.220	57.650	46.244	2,784,200
2020-06-17	58.000	58.200	56.970	57.090	45.794	2,275,300
2020-06-16	58.450	58.750	56.610	57.500	46.123	3,014,200
2020-06-15	54.120	57.060	53.600	56.650	45.442	2,855,800
2020-06-12	56.660	57.070	54.660	55.730	44.704	2,797,300
2020-06-11	56.000	56.450	54.800	55.000	44.118	4,566,100
2020-06-10	58.600	59.250	57.810	58.320	46.781	2,683,300
2020-06-09	58.120	59.010	57.560	58.350	46.805	3,013,900
2020-06-08	59.290	59.500	58.510	59.450	47.688	3,683,000
2020-06-05	59.900	60.200	58.540	58.950	47.286	3,989,100
2020-06-04	58.710	59.130	57.730	58.490	46.917	3,747,900
2020-06-03	58.500	59.380	58.160	59.200	47.487	4,025,400
2020-06-02	57.570	58.340	57.070	57.840	46.396	2,767,500
2020-06-01	56.650	57.500	56.110	57.210	45.891	2,414,300
2020-05-29	56.430	57.440	55.750	56.800	45.562	3,728,100
2020-05-28	56.990	57.820	56.210	56.660	45.450	3,968,800
2020-05-27	57.660	58.240	55.760	56.460	45.289	4,929,300
2020-05-26	55.500	56.750	55.250	56.210	45.089	4,745,200
2020-05-22	53.600	54.010	53.140	53.950	43.276	3,064,000
2020-05-21	53.970	54.270	52.910	53.610	43.003	3,417,400
2020-05-20	54.000	54.500	53.540	54.260	43.524	3,487,400
2020-05-19	53.400	55.190	52.860	52.860	42.401	3,690,000
2020-05-18	53.000	53.970	52.600	53.570	42.971	4,486,500
2020-05-15	50.150	51.410	49.590	51.070	40.966	3,422,200
2020-05-14	49.060	50.690	47.800	50.600	40.589	5,316,000
2020-05-13	52.150	52.380	49.210	50.120	40.204	5,878,200
2020-05-12	53.500	54.030	52.460	52.470	42.089	5,022,000
2020-05-11	52.500	53.330	52.080	53.160	42.642	5,513,300

← NewerPage 27 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.