Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	39.480	39.490	38.830	39.470	30.541	5,284,200
2019-05-28	40.620	40.700	39.830	39.880	30.858	3,905,100
2019-05-24	41.000	41.150	40.350	40.650	31.454	5,200,900
2019-05-23	41.060	41.150	40.650	41.150	31.841	3,273,000
2019-05-22	41.590	42.120	41.530	41.700	32.267	3,986,000
2019-05-21	40.800	41.840	40.800	41.800	32.344	5,336,900
2019-05-20	40.530	41.000	40.480	40.610	31.423	3,482,900
2019-05-17	40.320	40.960	40.260	40.650	31.454	4,279,100
2019-05-16	39.750	40.550	39.750	40.400	31.261	5,484,600
2019-05-15	38.960	39.750	38.850	39.580	30.626	3,265,000
2019-05-14	38.780	39.440	38.780	39.390	30.479	2,900,500
2019-05-13	39.000	39.420	38.480	38.800	30.023	4,790,300
2019-05-10	39.100	39.830	39.090	39.810	30.804	4,003,000
2019-05-09	38.660	39.630	38.440	39.490	30.557	3,296,600
2019-05-08	38.910	39.490	38.880	39.090	30.247	2,920,900
2019-05-07	38.730	39.420	38.140	38.850	30.061	5,374,800
2019-05-06	39.200	39.730	39.020	39.110	30.263	4,192,900
2019-05-03	39.480	40.070	39.400	40.060	30.998	4,031,400
2019-05-02	39.850	39.900	39.190	39.570	30.619	4,583,200
2019-05-01	39.710	40.290	39.710	39.850	30.835	4,931,500
2019-04-30	40.490	40.750	39.460	39.460	30.533	4,152,500
2019-04-29	40.010	40.590	39.990	40.510	31.346	3,414,000
2019-04-26	39.830	40.570	39.740	40.190	31.098	4,102,400
2019-04-25	40.000	40.750	39.440	40.140	30.773	5,659,400
2019-04-24	39.800	40.380	39.620	39.930	30.612	5,521,400
2019-04-23	39.870	40.050	39.230	39.730	30.459	6,346,600
2019-04-22	38.930	40.270	38.490	39.020	29.915	10,329,600
2019-04-18	38.970	39.350	37.950	38.620	29.608	28,121,400
2019-04-17	36.080	36.080	35.600	35.930	27.546	3,260,500
2019-04-16	35.550	36.250	35.530	35.790	27.438	3,369,600
2019-04-15	35.480	35.750	35.280	35.540	27.247	2,178,800
2019-04-12	35.120	35.650	35.120	35.530	27.239	3,065,200
2019-04-11	34.820	35.150	34.620	34.870	26.733	1,522,500
2019-04-10	34.410	34.770	34.200	34.760	26.649	1,982,200
2019-04-09	34.540	34.650	34.200	34.450	26.411	1,368,300
2019-04-08	34.610	34.840	34.470	34.830	26.702	2,432,600
2019-04-05	34.770	35.110	34.670	34.810	26.687	2,479,700
2019-04-04	34.640	35.030	34.600	34.720	26.618	2,332,800
2019-04-03	34.830	35.280	34.670	34.820	26.695	2,340,300
2019-04-02	35.280	35.380	34.430	34.630	26.549	3,056,800
2019-04-01	35.200	35.500	35.180	35.400	27.139	2,049,700
2019-03-29	34.800	35.050	34.590	34.970	26.810	1,366,800
2019-03-28	34.310	34.870	34.260	34.610	26.534	1,635,400
2019-03-27	34.740	35.350	34.340	34.410	26.380	2,456,000
2019-03-26	34.480	34.660	34.140	34.510	26.457	1,666,400
2019-03-25	34.300	34.390	33.600	34.140	26.173	2,208,900
2019-03-22	34.880	35.020	33.750	34.320	26.311	2,891,800
2019-03-21	34.650	35.590	34.600	35.250	27.024	2,287,300
2019-03-20	35.000	35.240	34.810	34.820	26.695	1,306,300
2019-03-19	35.700	36.000	34.850	35.060	26.879	2,668,000
2019-03-18	35.000	35.600	34.960	35.470	27.193	2,618,600
2019-03-15	34.430	35.000	34.420	34.880	26.741	2,777,400
2019-03-14	34.190	34.510	34.130	34.430	26.396	1,516,400
2019-03-13	33.800	34.390	33.800	34.220	26.235	2,590,300
2019-03-12	33.660	33.910	33.540	33.630	25.782	1,431,200
2019-03-11	33.230	33.650	33.050	33.490	25.675	1,952,500
2019-03-08	32.810	33.020	32.440	32.940	25.253	2,740,100
2019-03-07	33.600	33.600	32.870	33.230	25.476	4,332,200
2019-03-06	33.380	33.840	33.250	33.720	25.851	2,156,600
2019-03-05	33.490	33.750	33.350	33.470	25.660	1,401,800

← NewerPage 32 of 79 · 4,731 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.