Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	33.230	33.300	32.750	32.830	22.715	2,073,500
2017-09-25	33.030	33.390	32.860	33.130	22.922	2,556,100
2017-09-22	32.650	33.250	32.600	33.170	22.950	3,470,000
2017-09-21	32.650	32.950	32.570	32.710	22.632	2,557,300
2017-09-20	32.510	32.750	32.390	32.620	22.569	1,908,700
2017-09-19	32.380	32.630	32.160	32.410	22.424	1,949,600
2017-09-18	32.400	32.650	32.170	32.330	22.369	2,441,300
2017-09-15	32.100	32.330	31.970	32.290	22.341	2,443,900
2017-09-14	32.000	32.240	31.890	32.090	22.203	1,696,200
2017-09-13	32.150	32.180	31.750	32.030	22.161	2,362,900
2017-09-12	32.310	32.340	31.950	32.200	22.279	1,808,100
2017-09-11	31.840	32.300	31.830	32.150	22.244	2,281,700
2017-09-08	31.510	31.730	31.410	31.610	21.870	1,366,900
2017-09-07	32.010	32.100	31.400	31.620	21.877	2,809,400
2017-09-06	32.100	32.260	31.710	32.010	22.147	2,290,000
2017-09-05	32.370	32.560	31.540	32.040	22.168	4,666,000
2017-09-01	32.840	33.090	32.710	32.710	22.632	3,554,500
2017-08-31	32.740	32.840	32.390	32.730	22.645	3,060,800
2017-08-30	32.000	32.680	31.910	32.530	22.507	2,931,400
2017-08-29	31.640	31.950	31.560	31.940	22.099	2,090,500
2017-08-28	31.670	32.170	31.610	31.950	22.106	2,221,400
2017-08-25	31.620	31.900	31.570	31.570	21.843	1,938,000
2017-08-24	31.800	31.950	31.600	31.620	21.877	1,771,500
2017-08-23	31.740	31.870	31.560	31.800	22.002	1,806,900
2017-08-22	31.520	31.950	31.480	31.760	21.974	2,172,100
2017-08-21	31.490	31.640	31.030	31.360	21.697	2,971,400
2017-08-18	31.510	31.790	31.140	31.520	21.808	3,259,200
2017-08-17	32.070	32.120	31.500	31.600	21.864	3,075,300
2017-08-16	32.360	32.470	32.100	32.170	22.258	1,469,800
2017-08-15	32.590	32.600	32.260	32.260	22.320	2,156,800
2017-08-14	32.240	32.770	32.230	32.430	22.438	3,284,900
2017-08-11	32.030	32.130	31.600	31.950	22.106	4,904,900
2017-08-10	33.270	33.320	31.820	32.300	22.348	7,548,500
2017-08-09	33.650	33.730	33.300	33.400	23.109	4,775,200
2017-08-08	33.900	34.320	33.760	33.790	23.379	4,853,200
2017-08-07	33.970	34.070	33.730	33.850	23.420	2,592,700
2017-08-04	33.330	34.020	33.290	33.780	23.372	4,048,300
2017-08-03	33.110	33.430	33.060	33.180	22.957	2,452,800
2017-08-02	33.590	33.620	32.890	33.210	22.977	8,952,000
2017-08-01	33.590	33.920	33.360	33.500	23.178	2,542,900
2017-07-31	33.500	33.530	33.180	33.450	23.144	2,536,200
2017-07-28	33.700	33.730	33.310	33.530	23.199	2,389,300
2017-07-27	34.100	34.210	33.190	33.770	23.365	4,922,200
2017-07-26	34.700	34.950	34.470	34.490	23.489	5,502,000
2017-07-25	34.560	34.800	34.430	34.550	23.530	3,591,700
2017-07-24	34.500	34.710	34.310	34.350	23.394	3,142,200
2017-07-21	34.480	34.690	34.090	34.420	23.442	3,050,900
2017-07-20	34.670	34.970	34.010	34.280	23.346	7,950,700
2017-07-19	34.830	35.090	34.560	34.780	23.687	4,428,800
2017-07-18	34.550	34.600	34.350	34.510	23.503	2,626,000
2017-07-17	34.500	34.810	34.440	34.550	23.530	3,304,000
2017-07-14	33.750	34.550	33.690	34.440	23.455	3,530,700
2017-07-13	33.810	34.100	33.600	33.870	23.067	2,479,000
2017-07-12	33.820	34.100	33.640	33.670	22.931	3,419,700
2017-07-11	33.340	33.660	33.150	33.530	22.836	2,602,100
2017-07-10	33.010	33.460	32.990	33.300	22.679	2,272,700
2017-07-07	32.970	33.080	32.610	32.990	22.468	3,478,200
2017-07-06	32.840	33.000	32.700	32.880	22.393	2,719,000
2017-07-05	33.190	33.280	32.880	33.030	22.495	3,486,700
2017-07-03	33.550	33.550	33.020	33.120	22.556	3,893,500

← NewerPage 39 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.