Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	121.98	123.72	118.85	120.37	118.06	5,662,000
2026-04-24	122.01	122.91	120.13	121.65	119.32	4,983,800
2026-04-23	126.32	126.75	120.02	122.33	119.98	10,221,600
2026-04-22	130.68	131.94	128.61	129.73	127.24	5,913,200
2026-04-21	129.91	133.25	128.22	128.50	126.03	6,207,000
2026-04-20	129.01	130.54	128.03	128.99	126.52	4,362,700
2026-04-17	130.09	133.15	128.30	129.08	126.60	7,638,200
2026-04-16	131.97	132.74	128.00	128.13	125.67	6,150,200
2026-04-15	128.39	131.19	126.77	130.19	127.69	9,540,800
2026-04-14	123.00	127.39	122.36	126.33	123.91	8,699,400
2026-04-13	115.54	121.95	115.20	121.82	119.48	7,564,400
2026-04-10	117.94	117.94	113.27	114.83	112.63	4,449,300
2026-04-09	116.63	117.43	114.59	116.90	114.66	5,905,300
2026-04-08	117.48	120.20	115.68	117.67	115.41	8,228,700
2026-04-07	110.88	113.50	110.62	112.73	110.57	4,093,000
2026-04-06	112.51	113.29	111.12	112.24	110.09	4,324,000
2026-04-02	110.19	114.98	108.80	113.05	110.88	7,761,000
2026-04-01	116.88	116.88	112.68	114.33	112.14	7,738,600
2026-03-31	112.92	115.64	111.89	114.99	112.78	8,733,300
2026-03-30	109.30	113.27	108.75	111.60	109.46	8,779,000
2026-03-27	107.95	110.75	106.81	108.07	106.00	8,764,900
2026-03-26	106.72	110.75	106.71	109.63	107.53	6,995,000
2026-03-25	110.66	111.70	107.36	108.38	106.30	6,284,800
2026-03-24	106.20	108.22	105.19	107.98	105.91	7,565,800
2026-03-23	114.23	114.35	108.52	109.35	107.25	8,775,100
2026-03-20	112.64	113.10	109.68	110.43	108.31	50,695,600
2026-03-19	111.95	113.86	110.52	113.47	111.29	8,837,300
2026-03-18	110.40	115.98	110.40	113.53	111.35	9,748,200
2026-03-17	108.54	112.08	108.32	112.00	109.85	9,070,200
2026-03-16	108.24	108.70	105.38	107.12	105.06	7,786,800
2026-03-13	103.98	107.74	103.76	106.78	104.73	11,075,700
2026-03-12	104.58	107.32	101.73	102.12	100.16	15,162,000
2026-03-11	110.00	111.23	105.53	107.25	105.19	8,917,400
2026-03-10	110.77	112.34	108.40	109.96	107.85	6,944,600
2026-03-09	108.25	111.71	106.04	110.65	108.53	10,438,800
2026-03-06	112.04	113.00	108.60	110.40	108.28	10,342,200
2026-03-05	112.96	117.46	112.76	115.55	113.33	8,985,100
2026-03-04	112.05	114.79	111.53	114.14	111.95	8,267,800
2026-03-03	108.50	113.25	105.09	110.92	108.79	15,189,400
2026-03-02	110.65	116.09	109.25	115.33	113.12	9,537,800
2026-02-27	115.88	115.88	112.15	113.37	111.19	10,191,100
2026-02-26	119.09	120.88	115.52	117.95	115.69	9,118,600
2026-02-25	117.10	119.32	115.32	118.22	115.95	8,244,000
2026-02-24	113.96	117.86	113.20	116.41	114.18	10,059,200
2026-02-23	119.21	119.37	111.04	113.71	111.53	18,370,400
2026-02-20	121.48	124.45	120.12	121.27	118.94	14,610,300
2026-02-19	129.13	130.49	124.38	125.76	123.35	11,095,000
2026-02-18	131.79	134.86	130.57	132.90	130.35	5,392,800
2026-02-17	130.73	131.68	126.67	131.39	128.87	6,807,200
2026-02-13	130.96	131.83	128.91	129.86	127.37	5,819,200
2026-02-12	134.30	136.49	128.21	129.77	127.28	9,828,700
2026-02-11	134.53	134.83	130.83	133.47	130.91	6,578,200
2026-02-10	131.60	135.56	131.24	133.82	131.25	8,074,900
2026-02-09	128.11	131.80	127.02	131.42	128.90	8,577,100
2026-02-06	129.41	130.25	126.90	129.69	125.74	11,661,500
2026-02-05	133.37	133.65	125.27	126.83	122.97	12,941,400
2026-02-04	133.34	136.41	128.22	134.54	130.44	9,627,700
2026-02-03	139.79	140.20	129.91	133.88	129.80	12,011,000
2026-02-02	141.76	143.26	139.16	141.28	136.98	4,411,300
2026-01-30	141.45	143.06	140.11	142.42	138.08	3,862,600

← NewerPage 3 of 21 · 1,255 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.