Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	53.120	53.400	52.560	52.870	42.409	3,787,300
2020-05-07	52.100	53.310	52.000	52.790	42.345	4,840,700
2020-05-06	51.000	51.540	50.340	51.190	41.062	7,279,500
2020-05-05	50.250	51.650	50.100	50.660	40.637	3,753,000
2020-05-04	48.800	49.790	48.470	49.450	39.666	4,106,300
2020-05-01	50.300	50.840	49.660	50.420	40.444	3,921,300
2020-04-30	53.180	54.020	51.430	52.240	41.591	4,710,700
2020-04-29	52.530	55.110	52.480	54.120	43.088	6,621,000
2020-04-28	52.500	53.340	50.910	51.400	40.922	4,277,800
2020-04-27	48.920	51.560	48.840	51.390	40.914	5,761,800
2020-04-24	49.460	49.460	47.750	48.430	38.558	4,756,800
2020-04-23	47.220	49.770	46.570	48.430	38.558	6,846,900
2020-04-22	46.670	47.250	46.110	46.330	36.886	3,354,000
2020-04-21	45.840	46.540	45.050	45.500	36.225	6,509,000
2020-04-20	48.580	48.900	47.400	48.180	38.359	5,052,500
2020-04-17	49.450	50.260	47.730	50.010	39.816	8,384,400
2020-04-16	46.190	48.150	45.510	47.960	38.184	5,456,600
2020-04-15	46.450	47.260	45.150	45.500	36.225	8,482,300
2020-04-14	49.120	50.300	47.940	47.960	38.184	7,166,500
2020-04-13	49.150	49.480	45.390	47.580	37.881	6,844,100
2020-04-09	49.010	51.590	48.500	49.170	39.147	9,419,900
2020-04-08	46.490	48.640	45.910	46.970	37.395	5,547,400
2020-04-07	50.000	52.690	45.440	45.630	36.329	8,906,500
2020-04-06	43.690	46.890	43.610	46.570	37.077	9,093,400
2020-04-03	41.250	42.190	41.040	41.740	33.232	7,238,200
2020-04-02	40.410	42.650	39.250	41.190	32.794	7,443,300
2020-04-01	42.540	42.680	40.450	40.800	32.483	9,616,800
2020-03-31	46.900	47.150	44.150	45.570	36.281	7,005,600
2020-03-30	46.060	47.750	44.260	47.280	37.642	5,128,800
2020-03-27	45.470	47.990	44.320	46.090	36.695	7,467,800
2020-03-26	43.950	49.350	43.760	48.000	38.216	12,233,000
2020-03-25	40.530	46.700	39.500	42.820	34.091	12,177,000
2020-03-24	39.000	41.840	38.200	39.920	31.783	10,436,200
2020-03-23	36.070	37.190	33.250	36.040	28.693	12,461,600
2020-03-20	42.060	42.380	36.100	37.670	29.991	10,999,100
2020-03-19	38.820	42.000	36.120	41.990	33.431	10,469,000
2020-03-18	37.500	40.810	33.000	40.760	32.451	16,652,000
2020-03-17	40.720	42.350	35.560	41.440	32.993	18,713,600
2020-03-16	38.000	42.560	37.800	40.530	32.268	14,338,600
2020-03-13	43.940	46.930	40.310	46.720	37.196	11,798,000
2020-03-12	40.130	44.450	37.460	40.060	31.894	17,469,200
2020-03-11	48.540	49.980	46.150	47.350	37.698	7,451,600
2020-03-10	49.860	50.770	47.700	50.640	40.317	7,672,600
2020-03-09	47.540	50.360	46.950	46.980	37.403	11,938,100
2020-03-06	55.130	55.460	52.680	54.060	43.040	10,219,300
2020-03-05	57.340	58.430	56.760	57.790	46.010	5,009,500
2020-03-04	57.420	58.350	56.100	58.100	46.257	4,747,500
2020-03-03	56.180	58.040	54.670	56.090	44.656	6,414,800
2020-03-02	54.500	56.740	53.690	56.030	44.609	8,285,200
2020-02-28	49.720	54.050	49.050	53.840	42.865	12,953,900
2020-02-27	54.200	55.660	52.520	53.290	42.427	10,451,400
2020-02-26	56.020	57.680	55.970	56.000	44.585	5,732,500
2020-02-25	59.090	59.230	56.000	56.470	44.959	6,361,900
2020-02-24	58.370	59.630	55.700	58.560	46.623	7,372,000
2020-02-21	62.010	62.180	60.980	61.250	48.765	4,198,400
2020-02-20	62.750	63.190	61.140	62.450	49.720	3,363,100
2020-02-19	62.410	63.430	62.310	62.760	49.967	3,394,500
2020-02-18	62.910	63.470	61.920	61.970	49.338	4,544,400
2020-02-14	63.070	63.300	62.500	62.950	50.118	2,821,900
2020-02-13	62.800	63.560	62.510	62.940	50.110	3,845,900

← NewerPage 28 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.