Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	29.880	29.990	29.440	29.470	19.512	3,218,100
2017-04-04	29.400	29.690	29.300	29.640	19.625	1,877,600
2017-04-03	29.700	29.780	29.180	29.540	19.559	4,031,800
2017-03-31	29.730	29.800	29.610	29.700	19.664	3,019,200
2017-03-30	29.500	29.780	29.450	29.690	19.658	3,781,700
2017-03-29	29.680	29.680	29.120	29.310	19.406	6,175,300
2017-03-28	29.570	29.850	29.500	29.620	19.611	2,947,500
2017-03-27	29.450	29.600	29.190	29.590	19.592	4,091,500
2017-03-24	29.890	30.060	29.510	29.680	19.651	2,615,000
2017-03-23	29.900	30.220	29.670	29.890	19.790	3,084,400
2017-03-22	29.870	30.180	29.500	29.980	19.850	4,460,600
2017-03-21	30.740	30.740	29.820	30.010	19.870	5,859,400
2017-03-20	30.660	30.740	30.460	30.530	20.214	2,847,400
2017-03-17	30.650	30.830	30.590	30.590	20.254	3,205,000
2017-03-16	30.880	30.910	30.360	30.600	20.260	4,301,500
2017-03-15	30.490	30.750	30.360	30.510	20.201	5,388,000
2017-03-14	30.320	30.420	30.000	30.240	20.022	3,887,700
2017-03-13	30.070	30.580	29.830	30.350	20.095	12,509,400
2017-03-10	28.780	29.050	28.720	28.940	19.161	2,935,400
2017-03-09	29.100	29.270	28.450	28.620	18.949	6,262,900
2017-03-08	29.610	29.610	29.010	29.100	19.267	3,002,500
2017-03-07	29.500	29.500	29.130	29.390	19.459	2,424,500
2017-03-06	29.660	29.750	29.450	29.520	19.545	1,922,100
2017-03-03	29.620	29.830	29.360	29.660	19.638	4,002,100
2017-03-02	29.910	30.070	29.680	29.680	19.651	2,404,800
2017-03-01	29.990	30.130	29.810	30.000	19.863	4,165,100
2017-02-28	29.720	29.900	29.280	29.540	19.559	3,063,000
2017-02-27	29.430	29.900	29.140	29.790	19.724	3,842,200
2017-02-24	29.570	29.640	29.190	29.540	19.559	4,377,500
2017-02-23	30.420	30.440	29.550	29.830	19.751	4,788,000
2017-02-22	30.480	30.590	30.220	30.320	20.075	2,156,100
2017-02-21	30.370	30.600	30.300	30.550	20.227	5,324,800
2017-02-17	30.300	30.330	30.020	30.220	20.009	3,917,400
2017-02-16	30.840	31.150	30.340	30.400	20.128	7,116,100
2017-02-15	30.730	31.060	30.500	30.940	20.485	4,679,700
2017-02-14	30.520	30.680	30.370	30.450	20.161	3,776,100
2017-02-13	30.580	30.690	30.280	30.450	20.161	3,104,600
2017-02-10	30.190	30.430	30.020	30.350	20.095	3,262,300
2017-02-09	30.530	30.530	29.830	30.170	19.976	5,034,200
2017-02-08	30.360	30.830	30.170	30.530	20.214	3,736,200
2017-02-07	30.680	30.910	30.360	30.550	20.227	3,659,800
2017-02-06	30.600	30.800	30.520	30.620	20.274	3,998,000
2017-02-03	31.160	31.330	30.540	30.740	20.353	3,943,600
2017-02-02	30.800	30.830	30.260	30.790	20.386	3,850,100
2017-02-01	31.030	31.690	31.010	31.160	20.320	7,004,700
2017-01-31	30.840	30.980	30.240	30.630	19.974	3,623,900
2017-01-30	31.120	31.300	30.610	31.020	20.229	3,739,300
2017-01-27	31.380	31.420	31.130	31.300	20.411	4,833,000
2017-01-26	31.050	31.500	30.860	31.210	20.353	6,669,700
2017-01-25	30.400	30.650	30.050	30.620	19.968	7,151,900
2017-01-24	29.560	30.510	29.470	30.310	19.766	5,439,600
2017-01-23	29.650	29.840	29.500	29.570	19.283	3,206,000
2017-01-20	29.540	29.600	29.200	29.580	19.290	3,715,900
2017-01-19	29.560	29.630	28.980	29.310	19.114	4,032,300
2017-01-18	29.580	29.670	29.150	29.580	19.290	2,745,600
2017-01-17	30.170	30.200	29.390	29.670	19.348	3,932,900
2017-01-13	30.200	30.480	30.090	30.090	19.622	3,524,900
2017-01-12	30.180	30.240	29.900	30.200	19.694	3,231,900
2017-01-11	29.900	30.300	29.900	30.210	19.700	3,799,900
2017-01-10	30.460	30.490	29.900	30.070	19.609	5,295,900

← NewerPage 41 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.