Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	34.620	35.390	34.250	34.850	26.269	11,074,000
2018-11-30	33.720	34.020	33.590	33.730	25.424	3,499,800
2018-11-29	33.940	34.170	33.400	33.750	25.440	8,033,500
2018-11-28	34.150	34.240	33.280	34.100	25.703	7,185,600
2018-11-27	34.150	34.220	33.530	33.820	25.492	2,794,100
2018-11-26	33.870	34.970	33.630	34.370	25.907	6,847,600
2018-11-23	32.170	33.560	32.160	33.180	25.010	1,886,300
2018-11-21	31.480	32.580	31.420	32.430	24.445	3,934,600
2018-11-20	31.060	31.460	30.800	30.990	23.359	6,264,700
2018-11-19	32.390	32.450	31.700	31.800	23.970	5,302,500
2018-11-16	32.160	32.590	31.680	32.460	24.467	4,136,200
2018-11-15	32.830	32.920	32.100	32.500	24.497	4,375,100
2018-11-14	33.570	34.190	32.760	32.920	24.814	2,589,400
2018-11-13	33.470	33.840	33.260	33.360	25.146	5,720,000
2018-11-12	33.850	34.140	32.980	33.190	25.017	3,716,500
2018-11-09	34.970	35.080	33.740	33.990	25.620	4,861,000
2018-11-08	34.900	35.780	34.640	35.350	26.646	3,258,900
2018-11-07	34.540	35.180	34.510	35.170	26.510	4,290,100
2018-11-06	33.850	34.920	33.830	34.280	25.839	5,358,300
2018-11-05	33.440	34.410	33.280	33.830	25.500	5,573,500
2018-11-02	33.750	33.960	33.190	33.200	25.025	4,254,300
2018-11-01	32.900	33.710	32.530	33.610	25.334	5,903,400
2018-10-31	32.410	32.970	32.170	32.360	24.392	6,011,700
2018-10-30	30.430	31.820	30.080	31.740	23.924	5,580,500
2018-10-29	32.220	32.600	30.290	30.430	22.937	9,592,500
2018-10-26	31.490	31.910	30.960	31.730	23.917	6,984,700
2018-10-25	32.400	32.880	31.620	32.740	24.196	9,298,100
2018-10-24	33.760	33.960	31.990	32.000	23.649	8,841,000
2018-10-23	33.890	33.890	32.730	33.780	24.964	6,908,400
2018-10-22	34.790	34.980	34.190	34.350	25.386	2,595,300
2018-10-19	35.150	35.490	34.600	34.650	25.607	6,056,900
2018-10-18	36.480	36.480	34.690	35.300	26.088	7,671,800
2018-10-17	36.150	36.660	35.910	36.090	26.672	5,421,700
2018-10-16	35.590	36.180	35.540	36.000	26.605	3,560,400
2018-10-15	35.120	35.530	34.810	35.150	25.977	4,388,000
2018-10-12	35.370	35.520	34.600	34.850	25.755	4,305,800
2018-10-11	34.700	35.860	34.320	34.590	25.563	7,431,000
2018-10-10	37.170	37.170	34.630	34.780	25.703	9,520,600
2018-10-09	37.060	37.480	36.800	37.160	27.462	2,790,200
2018-10-08	37.260	37.360	37.030	37.250	27.529	2,872,300
2018-10-05	37.670	37.890	36.940	37.340	27.595	6,609,400
2018-10-04	38.540	38.830	37.410	37.690	27.854	6,738,300
2018-10-03	38.820	39.600	38.770	39.040	28.852	3,254,600
2018-10-02	38.700	38.920	38.400	38.500	28.453	3,429,300
2018-10-01	38.400	38.940	38.340	38.760	28.645	5,734,600
2018-09-28	38.000	38.130	37.900	38.080	28.142	1,392,300
2018-09-27	38.770	38.940	38.000	38.100	28.157	3,901,500
2018-09-26	38.930	39.070	38.460	38.570	28.504	2,814,300
2018-09-25	39.990	40.000	38.880	39.040	28.852	4,472,700
2018-09-24	39.770	40.600	39.510	39.690	29.332	6,579,400
2018-09-21	38.500	39.850	38.190	39.490	29.184	9,660,800
2018-09-20	37.730	38.300	37.660	37.780	27.921	3,624,100
2018-09-19	37.800	38.000	37.440	37.500	27.714	2,555,000
2018-09-18	36.990	37.940	36.920	37.530	27.736	5,128,800
2018-09-17	36.960	37.240	36.840	37.100	27.418	3,384,100
2018-09-14	36.250	37.000	36.060	36.800	27.196	4,761,700
2018-09-13	35.800	36.240	35.800	35.940	26.561	1,959,100
2018-09-12	35.500	35.920	35.210	35.800	26.457	2,163,300
2018-09-11	35.830	36.100	35.550	35.640	26.339	2,343,500
2018-09-10	35.420	36.010	35.340	35.900	26.531	2,354,600

← NewerPage 34 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.