Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	33.730	33.950	33.170	33.700	25.836	2,022,000
2019-03-01	33.750	34.090	33.470	33.540	25.713	2,104,500
2019-02-28	33.450	33.740	33.230	33.390	25.598	2,090,600
2019-02-27	33.540	33.640	33.350	33.530	25.706	2,072,600
2019-02-26	33.630	33.800	33.410	33.720	25.851	2,427,200
2019-02-25	33.930	34.210	33.710	33.900	25.989	3,888,600
2019-02-22	34.150	34.290	33.400	33.650	25.798	3,484,900
2019-02-21	34.220	34.480	33.880	34.010	26.074	2,008,100
2019-02-20	33.540	34.470	33.530	34.420	26.388	4,916,000
2019-02-19	33.350	33.500	32.390	33.500	25.683	4,395,300
2019-02-15	33.230	33.680	33.200	33.350	25.568	4,362,100
2019-02-14	33.700	33.770	33.110	33.200	25.453	3,351,300
2019-02-13	33.830	33.860	33.460	33.770	25.890	3,094,500
2019-02-12	33.460	33.880	33.370	33.600	25.759	3,572,600
2019-02-11	33.800	33.980	33.200	33.300	25.529	3,021,700
2019-02-08	33.640	33.810	33.070	33.760	25.882	3,430,500
2019-02-07	34.530	34.650	33.810	34.510	26.012	3,966,700
2019-02-06	34.670	34.890	34.560	34.570	26.058	2,554,700
2019-02-05	34.350	34.780	34.050	34.620	26.095	2,853,900
2019-02-04	34.070	34.540	34.000	34.360	25.899	2,721,900
2019-02-01	33.610	34.490	33.580	34.000	25.628	3,421,400
2019-01-31	33.140	33.920	33.130	33.700	25.402	5,582,500
2019-01-30	33.200	33.370	32.300	33.140	24.980	5,478,300
2019-01-29	33.250	33.430	33.080	33.160	24.995	2,327,100
2019-01-28	32.790	33.210	32.630	33.190	25.017	2,327,600
2019-01-25	32.820	33.450	32.700	32.990	24.867	4,037,500
2019-01-24	32.460	32.840	32.250	32.510	24.505	3,083,100
2019-01-23	32.750	32.970	32.170	32.360	24.392	4,024,200
2019-01-22	32.800	33.340	32.300	32.590	24.565	4,813,200
2019-01-18	32.980	33.470	32.910	32.910	24.806	5,201,100
2019-01-17	32.420	33.070	32.380	32.640	24.603	2,815,700
2019-01-16	32.560	33.320	32.500	32.580	24.558	5,412,900
2019-01-15	32.200	32.580	31.990	32.230	24.294	2,824,000
2019-01-14	31.560	32.270	31.470	31.980	24.105	7,823,500
2019-01-11	31.590	32.280	31.320	31.970	24.098	5,714,300
2019-01-10	31.500	31.890	31.360	31.730	23.917	2,471,600
2019-01-09	31.550	32.190	31.280	31.740	23.924	4,154,200
2019-01-08	31.570	31.870	30.980	31.400	23.668	4,062,700
2019-01-07	30.450	31.420	29.870	31.130	23.465	6,071,700
2019-01-04	29.910	30.550	29.810	30.230	22.786	5,867,600
2019-01-03	29.870	30.120	29.100	29.230	22.033	5,371,900
2019-01-02	29.270	30.290	28.510	30.070	22.666	3,733,300
2018-12-31	30.300	30.680	29.330	29.810	22.470	4,622,800
2018-12-28	30.440	31.090	30.010	30.090	22.681	4,444,600
2018-12-27	30.200	30.470	29.310	30.460	22.960	4,966,700
2018-12-26	29.200	30.670	28.830	30.640	23.095	7,488,000
2018-12-24	28.210	29.660	28.070	28.980	21.844	5,887,000
2018-12-21	27.890	29.000	27.880	28.510	21.490	11,734,300
2018-12-20	27.510	27.920	26.880	27.710	20.887	16,654,600
2018-12-19	28.790	29.090	27.600	27.600	20.804	8,903,100
2018-12-18	29.000	29.420	28.620	28.700	21.633	7,802,400
2018-12-17	29.530	29.730	28.640	28.800	21.708	14,284,700
2018-12-14	30.000	30.480	29.600	29.760	22.432	9,136,000
2018-12-13	30.500	30.710	30.110	30.400	22.914	11,948,100
2018-12-12	30.880	31.130	30.500	30.500	22.990	8,202,400
2018-12-11	31.150	31.700	30.050	30.520	23.005	6,351,700
2018-12-10	31.170	31.190	29.290	30.490	22.982	14,101,500
2018-12-07	32.160	32.730	31.250	31.420	23.683	5,195,300
2018-12-06	32.380	32.380	30.920	32.100	24.196	13,378,100
2018-12-04	34.720	34.850	32.500	32.710	24.656	8,865,500

← NewerPage 33 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.