Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	64.080	64.410	62.800	62.850	50.038	4,537,900
2020-02-11	64.470	64.970	64.230	64.410	51.280	3,082,800
2020-02-10	62.520	64.140	62.490	64.110	51.042	3,379,700
2020-02-07	63.100	63.860	61.930	62.760	49.967	4,359,700
2020-02-06	63.760	64.280	62.930	64.210	50.636	2,877,300
2020-02-05	63.840	64.390	63.020	63.730	50.257	3,266,400
2020-02-04	61.330	63.700	61.280	63.270	49.894	4,175,600
2020-02-03	61.600	61.730	60.520	60.520	47.726	3,200,900
2020-01-31	61.000	61.130	59.620	61.070	48.159	6,128,600
2020-01-30	62.480	63.500	60.000	61.110	48.191	8,556,100
2020-01-29	62.160	63.140	61.950	62.650	49.405	4,279,200
2020-01-28	61.380	62.330	61.150	61.620	48.593	3,725,900
2020-01-27	59.840	61.660	59.370	61.190	48.254	3,727,000
2020-01-24	64.100	64.180	61.670	62.210	49.058	7,476,500
2020-01-23	62.870	63.770	62.600	63.730	50.257	4,800,700
2020-01-22	61.380	63.140	61.350	62.870	49.579	4,678,000
2020-01-21	60.500	61.770	60.160	61.170	48.238	4,923,500
2020-01-17	60.770	61.390	60.390	60.760	47.915	4,276,500
2020-01-16	58.710	60.190	58.680	60.150	47.434	5,922,200
2020-01-15	57.670	58.690	57.620	58.230	45.920	3,557,500
2020-01-14	58.560	58.840	58.010	58.110	45.825	2,611,300
2020-01-13	57.880	58.690	57.380	58.430	46.077	3,273,900
2020-01-10	58.020	58.190	57.490	57.720	45.518	4,975,400
2020-01-09	57.150	58.400	56.890	57.850	45.620	4,385,500
2020-01-08	55.900	57.000	55.880	56.740	44.745	2,913,300
2020-01-07	55.930	56.310	55.790	55.900	44.082	2,668,500
2020-01-06	55.210	55.930	55.040	55.900	44.082	2,503,700
2020-01-03	55.230	56.060	54.930	56.000	44.161	2,411,100
2020-01-02	56.200	56.460	55.560	55.800	44.003	3,372,700
2019-12-31	56.000	56.300	55.630	55.940	44.114	1,641,900
2019-12-30	56.170	56.200	55.470	56.000	44.161	1,923,100
2019-12-27	56.400	56.690	56.040	56.140	44.272	1,731,600
2019-12-26	55.460	56.420	55.400	56.300	44.398	2,150,700
2019-12-24	55.250	55.590	55.080	55.400	43.688	1,238,100
2019-12-23	55.880	56.170	55.260	55.290	43.601	2,387,700
2019-12-20	55.660	55.970	55.080	55.800	44.003	3,898,300
2019-12-19	54.600	55.760	54.510	55.750	43.964	4,067,000
2019-12-18	54.490	54.830	54.170	54.620	43.073	3,390,600
2019-12-17	54.720	54.770	54.070	54.580	43.041	3,521,200
2019-12-16	53.950	54.810	53.820	54.530	43.002	3,568,800
2019-12-13	54.000	54.390	53.520	53.630	42.292	2,680,200
2019-12-12	54.970	55.210	54.030	54.170	42.718	3,567,200
2019-12-11	54.500	55.000	54.320	54.920	43.310	2,453,900
2019-12-10	54.240	54.770	54.090	54.410	42.907	3,971,100
2019-12-09	54.230	54.770	53.950	54.140	42.694	3,922,100
2019-12-06	54.000	54.480	53.920	53.920	42.521	2,834,900
2019-12-05	53.460	53.930	53.250	53.520	42.205	3,923,000
2019-12-04	53.100	53.480	52.920	53.100	41.874	2,701,800
2019-12-03	52.350	53.110	51.780	53.000	41.795	4,150,300
2019-12-02	54.410	54.440	52.720	52.900	41.717	5,671,400
2019-11-29	54.050	54.580	54.000	54.220	42.758	1,951,500
2019-11-27	53.350	54.360	53.050	54.240	42.773	5,284,500
2019-11-26	53.000	53.470	52.540	53.360	42.079	31,373,200
2019-11-25	51.300	52.490	51.160	52.470	41.377	4,636,000
2019-11-22	51.700	52.070	50.970	51.260	40.423	4,101,500
2019-11-21	51.560	52.200	51.520	51.660	40.739	3,087,500
2019-11-20	51.790	52.140	51.440	51.620	40.707	3,959,500
2019-11-19	52.390	52.670	51.640	51.970	40.983	3,897,100
2019-11-18	52.500	53.100	52.240	52.360	41.291	3,380,700
2019-11-15	52.880	53.150	52.410	52.520	41.417	2,917,700

← NewerPage 29 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.