Blackstone Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 148.75 | 152.00 | 146.53 | 149.00 | 142.33 | 6,669,100 |
| 2025-05-09 | 140.42 | 142.18 | 138.97 | 139.39 | 133.15 | 3,114,200 |
| 2025-05-08 | 138.28 | 142.20 | 137.52 | 139.81 | 133.55 | 4,853,000 |
| 2025-05-07 | 134.25 | 136.80 | 134.25 | 136.14 | 130.04 | 3,031,300 |
| 2025-05-06 | 133.04 | 135.83 | 132.82 | 134.00 | 128.00 | 2,864,000 |
| 2025-05-05 | 135.84 | 138.33 | 135.54 | 136.11 | 130.01 | 2,640,800 |
| 2025-05-02 | 136.15 | 139.38 | 135.27 | 137.42 | 131.26 | 4,969,600 |
| 2025-05-01 | 132.48 | 135.84 | 130.96 | 133.39 | 127.42 | 4,007,100 |
| 2025-04-30 | 129.87 | 132.07 | 126.89 | 131.71 | 125.81 | 5,751,600 |
| 2025-04-29 | 132.25 | 133.75 | 130.88 | 133.54 | 127.56 | 2,270,400 |
| 2025-04-28 | 132.97 | 135.77 | 132.13 | 133.58 | 127.60 | 3,609,000 |
| 2025-04-25 | 133.53 | 134.87 | 131.98 | 132.86 | 126.02 | 4,663,700 |
| 2025-04-24 | 127.57 | 135.79 | 127.03 | 134.55 | 127.62 | 6,577,400 |
| 2025-04-23 | 131.00 | 134.49 | 126.50 | 127.00 | 120.46 | 5,621,100 |
| 2025-04-22 | 121.90 | 125.64 | 121.56 | 124.91 | 118.48 | 5,083,800 |
| 2025-04-21 | 127.00 | 127.67 | 118.65 | 120.22 | 114.03 | 6,702,600 |
| 2025-04-17 | 132.00 | 132.50 | 128.64 | 130.39 | 123.68 | 4,577,000 |
| 2025-04-16 | 131.43 | 132.74 | 127.13 | 129.38 | 122.72 | 5,767,300 |
| 2025-04-15 | 130.43 | 135.10 | 129.91 | 133.54 | 126.67 | 6,224,200 |
| 2025-04-14 | 130.86 | 132.10 | 128.34 | 130.47 | 123.75 | 6,846,000 |
| 2025-04-11 | 125.92 | 128.60 | 123.31 | 127.18 | 120.63 | 7,806,900 |
| 2025-04-10 | 133.23 | 134.00 | 123.40 | 127.45 | 120.89 | 9,237,000 |
| 2025-04-09 | 119.01 | 139.57 | 117.17 | 137.36 | 130.29 | 11,512,800 |
| 2025-04-08 | 131.00 | 132.22 | 117.84 | 120.07 | 113.89 | 11,546,100 |
| 2025-04-07 | 120.16 | 130.76 | 115.66 | 124.65 | 118.23 | 13,461,300 |
| 2025-04-04 | 128.10 | 128.93 | 119.22 | 125.04 | 118.60 | 13,062,200 |
| 2025-04-03 | 137.50 | 140.00 | 132.70 | 133.10 | 126.25 | 11,369,100 |
| 2025-04-02 | 140.26 | 148.57 | 140.26 | 147.66 | 140.06 | 4,064,300 |
| 2025-04-01 | 140.12 | 143.23 | 138.63 | 142.80 | 135.45 | 4,039,500 |
| 2025-03-31 | 135.90 | 140.91 | 133.23 | 139.78 | 132.58 | 5,797,100 |
| 2025-03-28 | 143.18 | 143.87 | 137.67 | 138.11 | 131.00 | 4,999,800 |
| 2025-03-27 | 145.79 | 145.89 | 143.18 | 144.50 | 137.06 | 2,993,500 |
| 2025-03-26 | 150.00 | 151.00 | 145.95 | 146.66 | 139.11 | 3,523,000 |
| 2025-03-25 | 152.11 | 153.18 | 149.20 | 151.21 | 143.43 | 3,782,400 |
| 2025-03-24 | 151.00 | 153.02 | 148.50 | 152.08 | 144.25 | 3,072,900 |
| 2025-03-21 | 146.63 | 149.22 | 145.69 | 148.29 | 140.66 | 8,381,100 |
| 2025-03-20 | 148.01 | 150.95 | 147.91 | 148.75 | 141.09 | 3,131,900 |
| 2025-03-19 | 146.05 | 150.78 | 144.20 | 149.72 | 142.01 | 4,050,600 |
| 2025-03-18 | 147.78 | 148.65 | 144.62 | 146.19 | 138.66 | 3,362,900 |
| 2025-03-17 | 141.12 | 149.33 | 141.12 | 147.78 | 140.17 | 5,202,100 |
| 2025-03-14 | 139.29 | 141.73 | 137.39 | 140.89 | 133.64 | 5,222,900 |
| 2025-03-13 | 141.27 | 141.28 | 135.60 | 136.53 | 129.50 | 4,877,100 |
| 2025-03-12 | 142.25 | 143.59 | 138.90 | 140.54 | 133.31 | 4,834,900 |
| 2025-03-11 | 139.55 | 141.13 | 137.75 | 138.14 | 131.03 | 6,254,400 |
| 2025-03-10 | 141.94 | 142.84 | 136.70 | 139.37 | 132.20 | 6,826,000 |
| 2025-03-07 | 145.24 | 145.92 | 138.85 | 145.15 | 137.68 | 6,476,800 |
| 2025-03-06 | 148.64 | 149.69 | 144.61 | 145.63 | 138.13 | 5,482,200 |
| 2025-03-05 | 151.85 | 152.80 | 148.73 | 152.04 | 144.21 | 4,687,100 |
| 2025-03-04 | 156.13 | 156.20 | 147.81 | 150.73 | 142.97 | 7,624,300 |
| 2025-03-03 | 162.32 | 163.66 | 157.20 | 158.53 | 150.37 | 3,267,200 |
| 2025-02-28 | 157.86 | 161.33 | 156.79 | 161.16 | 152.86 | 4,300,600 |
| 2025-02-27 | 159.92 | 161.66 | 157.32 | 157.39 | 149.29 | 2,736,700 |
| 2025-02-26 | 158.38 | 161.99 | 158.00 | 159.46 | 151.25 | 2,938,100 |
| 2025-02-25 | 157.83 | 158.07 | 153.16 | 157.23 | 149.14 | 4,872,800 |
| 2025-02-24 | 159.53 | 160.16 | 154.98 | 157.07 | 148.98 | 2,839,600 |
| 2025-02-21 | 165.00 | 165.15 | 157.74 | 158.38 | 150.23 | 4,663,300 |
| 2025-02-20 | 166.85 | 167.61 | 161.95 | 163.90 | 155.46 | 3,199,000 |
| 2025-02-19 | 165.89 | 167.98 | 164.97 | 166.85 | 158.26 | 3,162,600 |
| 2025-02-18 | 164.86 | 167.45 | 164.84 | 166.74 | 158.16 | 3,788,100 |
| 2025-02-14 | 161.75 | 165.85 | 161.25 | 164.84 | 156.35 | 4,179,200 |
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.