Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	31.850	32.030	31.750	31.990	22.426	3,602,700
2017-12-19	31.850	32.070	31.570	31.700	22.222	2,921,600
2017-12-18	31.550	31.920	31.380	31.800	22.292	5,846,900
2017-12-15	31.610	31.910	31.370	31.410	22.019	3,317,600
2017-12-14	31.900	32.040	31.580	31.720	22.236	2,650,600
2017-12-13	32.000	32.040	31.700	31.990	22.426	3,152,700
2017-12-12	32.090	32.260	31.980	32.050	22.468	2,016,400
2017-12-11	32.280	32.360	31.830	32.170	22.552	2,381,200
2017-12-08	32.090	32.230	31.710	32.190	22.566	2,705,900
2017-12-07	31.770	32.250	31.560	31.930	22.383	2,466,600
2017-12-06	31.950	32.180	31.540	31.760	22.264	2,740,400
2017-12-05	32.150	32.620	31.900	32.140	22.531	3,249,800
2017-12-04	31.750	32.500	31.720	32.110	22.510	5,931,100
2017-12-01	31.640	31.790	30.850	31.580	22.138	3,988,600
2017-11-30	31.420	31.880	31.300	31.720	22.236	3,889,000
2017-11-29	31.430	31.840	31.260	31.530	22.103	4,192,600
2017-11-28	31.340	31.690	31.140	31.490	22.075	2,661,000
2017-11-27	31.570	31.650	31.180	31.310	21.949	3,246,300
2017-11-24	31.900	31.970	31.530	31.670	22.201	1,056,000
2017-11-22	31.880	31.980	31.540	31.850	22.327	3,328,100
2017-11-21	31.930	32.240	31.810	31.880	22.348	2,536,600
2017-11-20	31.810	31.990	31.690	31.830	22.313	2,885,300
2017-11-17	31.570	31.950	31.490	31.780	22.278	2,508,000
2017-11-16	31.100	31.800	31.050	31.570	22.131	4,037,200
2017-11-15	30.770	31.140	29.570	30.920	21.675	8,337,500
2017-11-14	31.610	31.650	30.880	31.200	21.872	4,458,700
2017-11-13	32.000	32.120	31.650	31.760	22.264	3,232,000
2017-11-10	32.360	32.570	31.920	32.130	22.524	3,732,200
2017-11-09	32.480	32.810	32.260	32.430	22.734	2,736,100
2017-11-08	32.940	33.030	32.480	32.650	22.888	2,574,900
2017-11-07	33.010	33.340	32.920	33.040	23.162	2,347,600
2017-11-06	32.970	33.270	32.810	33.030	23.155	3,240,000
2017-11-03	32.390	33.050	32.230	32.890	23.056	3,605,200
2017-11-02	32.800	32.830	31.500	32.510	22.790	6,677,300
2017-11-01	33.410	33.500	32.720	32.890	23.056	4,649,100
2017-10-31	33.020	33.430	32.800	33.290	23.337	4,401,600
2017-10-30	33.450	33.500	32.820	33.050	23.169	4,571,300
2017-10-27	33.370	33.590	32.510	33.500	23.484	4,909,200
2017-10-26	34.170	34.360	33.710	33.770	23.365	4,149,400
2017-10-25	34.750	34.750	33.450	34.170	23.642	5,228,800
2017-10-24	34.950	35.070	34.240	34.590	23.932	5,026,800
2017-10-23	34.610	35.000	34.600	34.720	24.022	5,288,800
2017-10-20	34.250	34.790	34.200	34.460	23.842	4,656,100
2017-10-19	33.890	34.520	33.780	34.010	23.531	7,803,100
2017-10-18	33.250	33.650	33.250	33.490	23.171	3,758,900
2017-10-17	33.250	33.330	33.080	33.220	22.984	1,914,100
2017-10-16	33.080	33.320	33.000	33.260	23.012	3,143,800
2017-10-13	33.010	33.030	32.750	32.930	22.784	2,087,900
2017-10-12	33.240	33.440	32.960	33.000	22.832	1,915,200
2017-10-11	33.070	33.300	32.930	33.190	22.964	1,876,600
2017-10-10	33.530	33.550	32.930	33.080	22.888	2,672,700
2017-10-09	33.500	33.560	33.100	33.260	23.012	1,866,300
2017-10-06	33.500	33.730	33.150	33.440	23.137	2,634,400
2017-10-05	33.660	33.830	33.410	33.620	23.261	3,013,900
2017-10-04	33.270	33.700	33.250	33.560	23.220	2,927,200
2017-10-03	33.010	33.480	32.810	33.230	22.991	4,006,100
2017-10-02	33.390	33.480	32.450	33.000	22.832	5,090,200
2017-09-29	33.320	33.570	33.290	33.370	23.088	2,469,200
2017-09-28	33.110	33.520	33.000	33.330	23.060	2,512,300
2017-09-27	33.010	33.260	32.690	32.930	22.784	3,197,300

← NewerPage 38 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.