Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

20.12 +0.18 (+0.90%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 11.00 11.12 10.96 11.09 774,747 +0.02(+0.14%)
Jan 30, 2014 11.04 11.14 10.94 11.07 883,205 +0.14(+1.26%)
Jan 29, 2014 10.85 10.97 10.77 10.93 1,211,522 -0.01(-0.11%)
Jan 28, 2014 10.88 10.99 10.83 10.95 1,344,839 +0.13(+1.21%)
Jan 27, 2014 10.95 11.02 10.80 10.82 1,922,902 -0.13(-1.16%)
Jan 24, 2014 11.02 11.02 10.84 10.94 1,288,362 -0.12(-1.11%)
Jan 23, 2014 11.09 11.14 10.83 11.06 1,457,991 +0.03(+0.29%)
Jan 22, 2014 11.10 11.14 11.03 11.03 1,426,383 -0.02(-0.21%)
Jan 21, 2014 11.06 11.09 10.98 11.06 1,500,865 +0.09(+0.83%)
Jan 17, 2014 10.97 10.97 10.97 10.97 1,831,422 -0.07(-0.61%)
Jan 16, 2014 10.93 11.06 10.88 11.03 1,520,523 +0.09(+0.79%)
Jan 15, 2014 10.83 10.99 10.81 10.95 1,895,888 +0.12(+1.13%)
Jan 14, 2014 10.79 10.88 10.79 10.82 1,110,119 +0.04(+0.37%)
Jan 13, 2014 10.82 10.85 10.76 10.78 864,716 -0.01(-0.11%)
Jan 10, 2014 10.82 10.87 10.77 10.80 1,586,160 +0.01(+0.07%)
Jan 09, 2014 10.83 10.84 10.68 10.79 9,993,848 -0.06(-0.55%)
Jan 08, 2014 10.89 10.93 10.76 10.85 279,303 -0.02(-0.18%)
Jan 07, 2014 10.82 10.87 10.76 10.87 588,884 +0.03(+0.29%)
Jan 06, 2014 10.73 10.84 10.67 10.84 750,635 +0.11(+1.07%)
Jan 03, 2014 10.75 10.77 10.68 10.72 273,275 +0.02(+0.22%)
Jan 02, 2014 10.99 10.99 10.65 10.70 579,040 -0.02(-0.22%)
Dec 31, 2013 10.70 10.72 10.72 10.72 288,492 -0.00(-0.04%)
Dec 30, 2013 10.75 10.83 10.70 10.72 318,240 -0.04(-0.40%)
Dec 27, 2013 10.63 10.81 10.59 10.77 686,944 +0.19(+1.83%)
Dec 26, 2013 10.61 10.65 10.49 10.57 408,942 -0.03(-0.29%)
Dec 24, 2013 10.65 10.66 10.58 10.61 304,357 -0.01(-0.11%)
Dec 23, 2013 10.61 10.67 10.61 10.62 344,259 -0.00(-0.04%)
Dec 20, 2013 10.48 10.75 10.48 10.62 1,194,553 -0.01(-0.11%)
Dec 19, 2013 10.67 10.67 10.57 10.63 795,559 -0.03(-0.26%)
Dec 18, 2013 10.62 10.69 10.59 10.66 839,658 +0.05(+0.51%)
Dec 17, 2013 10.76 10.96 10.57 10.61 3,252,799 +0.16(+1.49%)
Dec 16, 2013 10.46 10.48 10.39 10.45 888,675 +0.00(+0.00%)
Dec 13, 2013 10.50 10.51 10.38 10.45 691,236 +0.00(+0.00%)
Dec 12, 2013 10.43 10.47 10.30 10.45 1,457,747 +0.09(+0.86%)
Dec 11, 2013 10.54 10.54 10.35 10.36 730,794 -0.11(-1.04%)
Dec 10, 2013 10.57 10.57 10.45 10.47 2,089,121 -0.01(-0.07%)
Dec 09, 2013 10.50 10.65 10.42 10.48 786,043 +0.11(+1.05%)
Dec 06, 2013 10.44 10.46 10.21 10.37 932,849 +0.10(+0.98%)
Dec 05, 2013 10.45 10.45 10.25 10.27 1,231,962 +0.00(+0.04%)
Dec 04, 2013 10.30 10.31 10.15 10.26 1,123,070 +0.08(+0.76%)
Dec 03, 2013 10.16 10.26 10.13 10.19 1,803,489 +0.08(+0.81%)
Dec 02, 2013 10.10 10.25 10.01 10.10 1,002,503 +0.06(+0.62%)
Nov 29, 2013 9.949 10.10 9.937 10.04 883,529 +0.24(+2.42%)
Nov 27, 2013 9.716 9.859 9.716 9.805 197,544 +0.09(+0.92%)
Nov 26, 2013 9.653 9.735 9.599 9.716 510,966 +0.06(+0.60%)
Nov 25, 2013 9.692 9.754 9.595 9.657 575,893 -0.04(-0.44%)
Nov 22, 2013 9.832 9.832 9.696 9.700 213,400 -0.13(-1.34%)
Nov 21, 2013 9.774 9.871 9.774 9.832 510,410 +0.08(+0.80%)
Nov 20, 2013 9.731 9.902 9.704 9.754 1,353,926 +0.07(+0.72%)
Nov 19, 2013 9.657 9.949 9.587 9.684 2,953,590 -0.09(-0.88%)
Nov 18, 2013 9.727 9.937 9.696 9.770 460,925 +0.03(+0.36%)
Nov 15, 2013 9.700 9.754 9.649 9.735 400,044 +0.07(+0.68%)
Nov 14, 2013 9.626 9.758 9.556 9.669 368,241 +0.08(+0.85%)
Nov 12, 2013 9.634 9.657 9.521 9.587 338,616 -0.07(-0.76%)
Nov 11, 2013 9.716 9.716 9.649 9.661 262,545 -0.05(-0.56%)
Nov 08, 2013 9.716 9.716 9.630 9.716 303,255 -0.02(-0.16%)
Nov 07, 2013 9.716 10.79 9.657 9.731 744,532 +0.01(+0.12%)
Nov 06, 2013 9.669 9.762 9.630 9.719 488,340 +0.07(+0.72%)
Nov 05, 2013 9.618 9.692 9.615 9.649 1,787,604 +0.03(+0.36%)
Nov 04, 2013 9.521 9.665 9.486 9.615 890,595 +0.05(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.