Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	33.540	33.660	33.190	33.390	24.009	1,996,200
2018-03-19	33.810	33.830	32.830	33.380	24.002	4,092,900
2018-03-16	33.750	34.040	33.600	33.790	24.297	1,937,600
2018-03-15	33.940	34.150	33.460	33.680	24.217	7,837,700
2018-03-14	34.350	34.380	33.850	33.980	24.433	3,262,200
2018-03-13	34.590	34.690	34.000	34.260	24.635	2,805,200
2018-03-12	34.160	34.650	34.060	34.430	24.757	10,395,100
2018-03-09	33.670	34.100	33.650	34.060	24.491	4,976,400
2018-03-08	33.310	33.420	32.950	33.410	24.023	2,640,200
2018-03-07	33.280	33.550	33.040	33.210	23.880	3,435,400
2018-03-06	33.660	33.710	33.100	33.610	24.167	3,198,000
2018-03-05	33.050	33.570	33.000	33.430	24.038	2,835,500
2018-03-02	33.220	33.480	32.140	33.350	23.980	6,494,900
2018-03-01	34.000	34.340	33.010	33.570	24.138	7,373,800
2018-02-28	34.270	34.470	33.920	34.000	24.448	7,737,500
2018-02-27	34.440	34.630	34.100	34.200	24.591	4,415,200
2018-02-26	34.340	34.520	34.000	34.450	24.771	3,850,700
2018-02-23	34.200	34.310	33.920	34.260	24.635	3,356,200
2018-02-22	34.070	34.130	33.730	34.020	24.462	4,460,300
2018-02-21	34.260	34.620	33.980	34.040	24.476	4,358,000
2018-02-20	34.410	34.610	33.910	34.170	24.570	5,831,200
2018-02-16	34.600	34.870	34.340	34.510	24.814	3,445,500
2018-02-15	34.000	34.860	33.760	34.650	24.915	6,964,500
2018-02-14	33.280	33.800	33.040	33.780	24.289	5,930,000
2018-02-13	33.250	33.580	32.810	33.550	24.124	12,708,700
2018-02-12	33.250	33.630	32.720	33.280	23.930	4,475,800
2018-02-09	33.170	33.480	31.690	32.950	23.693	11,010,700
2018-02-08	35.030	35.180	33.640	33.900	23.764	8,691,200
2018-02-07	34.640	35.250	34.510	34.950	24.501	5,240,900
2018-02-06	33.600	34.760	32.420	34.650	24.290	10,017,700
2018-02-05	34.840	35.300	33.260	34.240	24.003	9,027,500
2018-02-02	36.020	36.030	34.680	35.300	24.746	8,404,900
2018-02-01	37.050	37.520	36.100	36.350	25.482	8,954,500
2018-01-31	36.200	36.820	35.950	36.550	25.622	4,932,400
2018-01-30	35.860	36.180	35.490	36.130	25.328	6,107,800
2018-01-29	36.670	36.840	35.840	36.560	25.629	5,768,300
2018-01-26	36.450	37.000	36.170	36.780	25.783	4,276,000
2018-01-25	36.200	36.490	35.700	36.350	25.482	5,898,500
2018-01-24	36.250	36.330	35.680	36.080	25.293	5,629,000
2018-01-23	35.000	36.020	34.950	35.830	25.117	4,987,700
2018-01-22	34.640	35.180	34.470	35.000	24.536	3,935,200
2018-01-19	34.960	35.080	34.430	34.700	24.325	5,052,600
2018-01-18	34.850	35.080	34.680	34.910	24.473	3,402,400
2018-01-17	35.070	35.260	34.650	34.960	24.508	5,065,100
2018-01-16	35.780	36.310	34.370	35.020	24.550	9,418,700
2018-01-12	35.430	35.580	34.950	35.390	24.809	10,429,400
2018-01-11	34.320	34.830	34.260	34.530	24.206	6,183,400
2018-01-10	33.770	34.550	33.500	34.180	23.961	11,147,700
2018-01-09	33.460	33.900	33.460	33.740	23.652	5,443,200
2018-01-08	33.000	33.340	32.960	33.280	23.330	3,231,200
2018-01-05	33.440	33.550	32.910	33.010	23.141	3,525,900
2018-01-04	33.230	33.500	33.150	33.260	23.316	3,939,300
2018-01-03	32.700	33.300	32.700	33.000	23.134	6,720,800
2018-01-02	32.380	33.060	32.300	32.520	22.797	5,241,100
2017-12-29	32.390	32.440	32.010	32.020	22.447	2,457,100
2017-12-28	32.500	32.600	31.950	32.270	22.622	4,501,800
2017-12-27	32.310	32.590	32.160	32.510	22.790	2,538,200
2017-12-26	32.770	32.910	32.160	32.330	22.664	2,676,600
2017-12-22	32.960	33.230	32.690	32.760	22.965	2,673,700
2017-12-21	32.000	33.270	31.970	32.900	23.063	8,411,200

← NewerPage 37 of 79 · 4,732 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.