Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	33.350	33.440	32.880	33.350	22.713	4,566,100
2017-06-29	33.540	33.630	32.820	33.270	22.659	3,910,600
2017-06-28	33.100	33.630	33.060	33.340	22.706	3,287,300
2017-06-27	33.100	33.370	32.850	32.950	22.441	2,907,700
2017-06-26	33.330	33.340	32.520	33.150	22.577	2,906,200
2017-06-23	33.100	33.330	32.970	33.140	22.570	2,269,800
2017-06-22	33.150	33.330	33.000	33.060	22.516	5,358,800
2017-06-21	32.820	33.240	32.760	32.960	22.447	3,189,100
2017-06-20	33.070	33.160	32.640	32.940	22.434	3,606,100
2017-06-19	32.950	33.410	32.910	33.070	22.522	4,360,300
2017-06-16	32.680	32.760	32.430	32.660	22.243	2,844,400
2017-06-15	32.520	32.630	32.130	32.540	22.161	2,869,600
2017-06-14	33.080	33.080	32.680	32.770	22.318	2,590,000
2017-06-13	32.850	33.100	32.810	32.930	22.427	3,797,300
2017-06-12	33.300	33.400	32.600	32.630	22.223	6,847,900
2017-06-09	33.320	33.800	33.030	33.370	22.727	4,721,800
2017-06-08	33.290	33.620	33.030	33.290	22.672	4,684,900
2017-06-07	33.160	33.540	33.050	33.290	22.672	3,683,800
2017-06-06	33.250	33.340	33.010	33.110	22.550	4,710,800
2017-06-05	33.700	33.790	33.220	33.320	22.693	6,010,900
2017-06-02	33.490	33.930	33.480	33.690	22.945	5,738,600
2017-06-01	32.990	33.790	32.930	33.450	22.781	7,322,500
2017-05-31	32.980	33.080	32.360	32.880	22.393	3,939,600
2017-05-30	32.770	33.090	32.710	32.860	22.379	5,149,500
2017-05-26	32.470	32.650	32.370	32.580	22.189	4,348,900
2017-05-25	32.630	32.760	32.450	32.470	22.114	3,749,100
2017-05-24	32.720	32.800	32.420	32.530	22.155	4,357,600
2017-05-23	32.230	33.010	32.190	32.470	22.114	11,464,200
2017-05-22	31.450	32.330	31.350	31.880	21.712	20,893,000
2017-05-19	29.340	30.050	29.320	29.870	20.343	3,980,600
2017-05-18	29.170	29.410	29.030	29.280	19.941	6,941,000
2017-05-17	29.910	30.000	29.060	29.320	19.968	5,583,600
2017-05-16	30.230	30.240	29.880	30.210	20.575	2,628,600
2017-05-15	30.000	30.270	29.970	30.110	20.506	3,623,200
2017-05-12	29.980	30.020	29.790	29.910	20.370	3,146,600
2017-05-11	30.120	30.180	29.680	30.000	20.432	3,364,800
2017-05-10	30.020	30.200	29.920	30.020	20.445	2,751,100
2017-05-09	30.270	30.350	29.950	29.990	20.425	12,947,700
2017-05-08	30.360	30.620	30.000	30.120	20.513	5,502,200
2017-05-05	30.220	30.370	30.000	30.280	20.622	3,492,300
2017-05-04	30.810	30.880	30.180	30.260	20.609	5,363,600
2017-05-03	30.750	30.880	30.710	30.790	20.970	3,128,600
2017-05-02	30.980	31.080	30.740	30.750	20.942	4,420,800
2017-05-01	30.980	31.200	30.830	30.840	21.004	4,574,200
2017-04-28	31.030	31.030	30.750	30.840	21.004	5,412,700
2017-04-27	30.450	31.030	30.150	30.970	21.092	7,140,500
2017-04-26	31.080	31.440	30.970	31.270	20.704	6,408,900
2017-04-25	30.630	31.170	30.590	30.890	20.452	12,027,200
2017-04-24	31.100	31.170	30.140	30.430	20.148	9,706,400
2017-04-21	30.590	30.640	30.160	30.280	20.048	10,118,500
2017-04-20	30.970	31.050	30.060	30.220	20.009	12,210,100
2017-04-19	29.730	30.350	29.700	30.060	19.903	5,064,500
2017-04-18	29.170	29.840	29.050	29.600	19.598	3,993,200
2017-04-17	28.870	29.270	28.860	29.250	19.367	3,073,400
2017-04-13	29.250	29.510	28.850	28.860	19.108	3,668,200
2017-04-12	29.200	29.310	29.000	29.260	19.373	2,138,800
2017-04-11	29.330	29.490	29.170	29.240	19.360	2,790,200
2017-04-10	29.400	29.590	29.270	29.440	19.492	2,690,700
2017-04-07	29.550	29.920	29.300	29.390	19.459	4,060,000
2017-04-06	29.460	30.120	29.400	29.760	19.704	2,959,800

← NewerPage 40 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.