Blackstone Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	30.740	31.160	30.170	30.470	19.870	5,750,100
2017-01-06	30.700	30.910	30.210	30.510	19.896	6,141,000
2017-01-05	29.850	30.630	29.700	30.420	19.837	7,738,700
2017-01-04	28.500	30.480	28.500	29.800	19.433	14,730,100
2017-01-03	27.500	28.220	27.350	28.120	18.338	8,002,100
2016-12-30	27.130	27.150	26.650	27.030	17.627	5,342,800
2016-12-29	27.320	27.570	26.940	27.150	17.705	4,335,000
2016-12-28	27.740	27.870	27.270	27.330	17.822	3,863,400
2016-12-27	28.160	28.210	27.700	27.740	18.090	3,851,900
2016-12-23	27.950	28.220	27.720	28.140	18.351	2,733,100
2016-12-22	28.410	28.480	27.920	27.990	18.253	4,272,600
2016-12-21	28.760	28.860	28.380	28.500	18.585	3,245,400
2016-12-20	29.080	29.440	28.770	28.910	18.853	4,298,400
2016-12-19	28.920	29.130	28.750	29.080	18.964	3,401,900
2016-12-16	29.610	29.700	28.920	28.970	18.892	21,434,400
2016-12-15	29.100	29.680	29.050	29.230	19.061	4,853,900
2016-12-14	29.130	29.670	28.950	29.100	18.977	3,612,700
2016-12-13	29.380	29.550	29.010	29.330	19.127	3,748,700
2016-12-12	29.500	29.500	28.550	29.290	19.100	6,305,800
2016-12-09	29.800	30.250	29.480	29.520	19.250	12,007,700
2016-12-08	28.660	29.950	28.540	29.810	19.440	11,927,500
2016-12-07	26.630	28.750	26.600	28.570	18.631	13,422,700
2016-12-06	26.610	26.640	26.200	26.550	17.314	3,837,200
2016-12-05	25.950	26.500	25.820	26.400	17.216	2,995,600
2016-12-02	26.030	26.130	25.570	25.860	16.864	3,432,500
2016-12-01	25.970	26.390	25.700	26.150	17.053	4,824,500
2016-11-30	26.200	26.480	25.710	25.740	16.785	3,374,600
2016-11-29	25.840	26.170	25.680	25.990	16.949	2,580,100
2016-11-28	26.390	26.540	25.760	25.810	16.831	4,329,000
2016-11-25	26.050	26.660	26.000	26.550	17.314	1,970,400
2016-11-23	26.290	26.500	25.950	26.030	16.975	4,305,900
2016-11-22	26.460	26.630	26.340	26.490	17.275	3,173,800
2016-11-21	26.750	26.870	26.110	26.350	17.183	5,213,700
2016-11-18	26.000	26.610	25.810	26.600	17.346	5,052,400
2016-11-17	25.580	26.120	25.430	25.900	16.890	3,679,900
2016-11-16	25.810	25.970	25.300	25.560	16.668	4,338,900
2016-11-15	25.410	26.000	25.200	25.900	16.890	6,076,300
2016-11-14	24.500	25.310	24.450	25.270	16.479	7,727,600
2016-11-11	24.590	24.660	24.100	24.200	15.781	7,100,900
2016-11-10	23.990	24.640	23.720	24.530	15.996	9,968,300
2016-11-09	23.980	24.080	23.330	23.690	15.449	9,296,800
2016-11-08	23.840	24.080	23.520	24.040	15.677	3,875,500
2016-11-07	24.000	24.210	23.670	23.860	15.560	3,750,400
2016-11-04	23.700	24.100	23.510	23.540	15.351	3,129,500
2016-11-03	24.010	24.170	23.700	23.840	15.546	3,472,200
2016-11-02	24.800	24.870	24.330	24.360	15.618	4,040,700
2016-11-01	25.150	25.650	24.800	24.920	15.977	3,303,300
2016-10-31	25.550	25.780	25.020	25.030	16.048	2,671,700
2016-10-28	25.480	25.930	25.350	25.500	16.349	3,880,500
2016-10-27	26.000	26.300	25.160	25.340	16.247	6,865,500
2016-10-26	25.100	25.460	24.940	25.380	16.272	5,456,900
2016-10-25	24.800	25.250	24.700	25.040	16.054	4,284,500
2016-10-24	24.540	25.050	24.410	24.790	15.894	4,905,500
2016-10-21	23.530	24.110	23.410	24.070	15.432	4,458,200
2016-10-20	23.750	23.780	23.470	23.620	15.144	2,957,100
2016-10-19	23.750	24.050	23.610	23.710	15.201	4,980,100
2016-10-18	23.800	23.800	23.380	23.610	15.137	3,569,100
2016-10-17	23.730	23.730	23.340	23.520	15.080	3,626,800
2016-10-14	23.960	24.190	23.640	23.680	15.182	3,911,900
2016-10-13	24.000	24.020	23.740	23.840	15.285	5,397,600

← NewerPage 42 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.