Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	32.950	33.420	32.910	33.040	24.024	2,645,700
2018-06-12	33.060	33.350	32.820	32.820	23.864	3,270,500
2018-06-11	32.760	33.160	32.750	32.900	23.922	2,231,500
2018-06-08	32.690	32.900	32.540	32.750	23.813	1,564,100
2018-06-07	32.750	33.030	32.480	32.660	23.748	2,624,000
2018-06-06	32.460	32.790	32.350	32.620	23.719	2,551,000
2018-06-05	32.450	32.590	32.180	32.420	23.573	2,898,900
2018-06-04	32.450	32.750	32.330	32.500	23.632	2,209,100
2018-06-01	32.080	32.490	32.060	32.340	23.515	2,847,200
2018-05-31	31.750	31.980	31.700	31.930	23.217	2,306,600
2018-05-30	31.600	32.010	31.540	31.730	23.072	2,570,500
2018-05-29	31.610	31.800	31.220	31.420	22.846	5,054,700
2018-05-25	31.800	32.080	31.520	31.920	23.210	2,894,000
2018-05-24	31.730	31.850	31.280	31.800	23.123	3,819,800
2018-05-23	31.750	32.070	31.500	31.790	23.115	6,091,900
2018-05-22	31.750	31.930	31.550	31.870	23.173	5,244,600
2018-05-21	31.340	31.940	31.340	31.680	23.035	3,361,300
2018-05-18	31.400	31.540	31.210	31.290	22.752	1,741,700
2018-05-17	31.320	31.530	31.170	31.450	22.868	2,078,400
2018-05-16	31.060	31.580	31.060	31.290	22.752	3,019,000
2018-05-15	31.150	31.360	30.940	31.100	22.614	3,682,500
2018-05-14	31.550	31.690	31.100	31.180	22.672	3,180,900
2018-05-11	31.910	31.910	31.370	31.470	22.883	3,037,300
2018-05-10	31.940	32.090	31.690	31.880	23.181	2,668,200
2018-05-09	31.640	31.970	31.460	31.950	23.232	4,711,200
2018-05-08	31.890	31.970	31.480	31.640	23.006	3,944,300
2018-05-07	31.940	32.120	31.660	31.880	23.181	5,978,200
2018-05-04	31.080	32.220	30.920	31.810	23.130	5,137,700
2018-05-03	31.650	32.450	30.840	31.060	22.584	7,501,800
2018-05-02	31.070	31.220	30.860	30.940	22.497	2,268,300
2018-05-01	31.000	31.280	30.650	31.100	22.614	6,258,000
2018-04-30	30.850	31.130	30.840	30.950	22.504	5,004,100
2018-04-27	31.180	31.240	30.670	30.830	22.417	4,419,800
2018-04-26	31.410	31.700	30.920	31.510	22.657	5,767,800
2018-04-25	32.060	32.200	31.440	31.660	22.765	4,094,500
2018-04-24	32.540	32.830	31.950	32.180	23.139	6,047,700
2018-04-23	32.320	32.730	32.270	32.350	23.261	2,976,700
2018-04-20	32.220	32.480	31.910	32.230	23.175	3,440,100
2018-04-19	32.100	32.800	31.940	32.120	23.096	6,229,900
2018-04-18	31.590	32.050	31.570	31.780	22.851	6,168,500
2018-04-17	31.260	32.140	31.170	31.480	22.636	5,093,100
2018-04-16	30.850	31.150	30.810	31.050	22.326	2,037,900
2018-04-13	31.390	31.450	30.680	30.720	22.089	3,115,200
2018-04-12	31.020	31.330	30.760	31.130	22.384	2,600,900
2018-04-11	30.810	31.420	30.700	30.980	22.276	3,466,100
2018-04-10	31.000	31.280	30.910	31.060	22.334	8,355,100
2018-04-09	31.190	31.230	30.660	30.710	22.082	7,023,800
2018-04-06	31.000	31.050	30.130	31.010	22.298	9,307,000
2018-04-05	31.360	31.520	30.820	31.300	22.506	3,788,800
2018-04-04	30.730	31.420	30.360	31.300	22.506	4,794,600
2018-04-03	31.610	31.700	30.890	31.120	22.377	4,502,600
2018-04-02	31.790	31.980	30.830	31.470	22.628	15,034,200
2018-03-29	31.640	32.190	31.300	31.950	22.974	3,338,300
2018-03-28	31.800	32.080	31.250	31.520	22.664	3,437,300
2018-03-27	32.390	32.410	31.480	31.770	22.844	4,640,500
2018-03-26	32.550	32.600	31.860	32.250	23.189	5,121,400
2018-03-23	32.450	32.500	31.620	31.880	22.923	8,658,600
2018-03-22	33.000	33.090	32.300	32.490	23.362	14,648,300
2018-03-21	33.310	33.590	33.200	33.270	23.923	2,304,500
2018-03-20	33.540	33.660	33.190	33.390	24.009	1,996,200

← NewerPage 36 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.