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 )

20.11 +0.17 (+0.88%)
Streaming Delayed Price Updated: 2:21 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 (%)
Jul 31, 2013 9.864 9.991 9.641 9.722 643,046 -0.11(-1.13%)
Jul 30, 2013 9.995 10.02 9.745 9.833 165,303 -0.02(-0.23%)
Jul 29, 2013 9.806 10.03 9.772 9.856 1,060,622 +0.05(+0.51%)
Jul 26, 2013 9.910 9.985 9.733 9.806 403,660 -0.10(-0.97%)
Jul 25, 2013 9.864 9.906 9.791 9.902 2,230,074 +0.00(+0.00%)
Jul 24, 2013 9.925 9.925 9.718 9.902 450,184 -0.05(-0.46%)
Jul 23, 2013 9.960 9.995 9.860 9.948 489,318 +0.02(+0.23%)
Jul 22, 2013 9.902 9.998 9.875 9.925 522,327 +0.02(+0.23%)
Jul 19, 2013 9.898 10.03 9.764 9.902 762,816 +0.05(+0.55%)
Jul 18, 2013 9.760 9.895 9.741 9.848 265,318 +0.14(+1.43%)
Jul 17, 2013 9.706 9.960 9.683 9.710 348,193 +0.00(+0.04%)
Jul 16, 2013 9.752 9.918 9.664 9.706 208,413 +0.13(+1.41%)
Jul 15, 2013 9.645 9.698 9.548 9.572 183,846 -0.01(-0.08%)
Jul 12, 2013 9.491 9.629 9.429 9.579 86,552 +0.12(+1.30%)
Jul 11, 2013 9.395 9.575 9.364 9.456 472,558 +0.16(+1.70%)
Jul 10, 2013 9.518 9.518 9.229 9.299 723,298 -0.19(-1.99%)
Jul 09, 2013 9.352 9.662 9.318 9.487 383,946 +0.17(+1.82%)
Jul 08, 2013 9.356 9.422 9.229 9.318 114,298 +0.02(+0.21%)
Jul 05, 2013 9.325 9.325 9.187 9.299 1,556,545 -0.01(-0.08%)
Jul 03, 2013 9.337 9.445 9.222 9.306 458,344 -0.10(-1.06%)
Jul 02, 2013 9.464 9.556 9.302 9.406 278,450 -0.05(-0.57%)
Jul 01, 2013 9.591 9.672 9.395 9.460 480,065 -0.04(-0.40%)
Jun 28, 2013 9.675 9.695 9.433 9.498 602,381 +0.05(+0.57%)
Jun 26, 2013 9.422 9.572 9.383 9.445 608,196 +0.16(+1.70%)
Jun 25, 2013 9.249 9.387 9.175 9.287 1,244,950 +0.07(+0.71%)
Jun 24, 2013 9.325 9.402 9.172 9.222 1,153,360 -0.07(-0.79%)
Jun 21, 2013 9.295 9.322 9.065 9.295 501,820 +0.07(+0.71%)
Jun 20, 2013 9.279 9.486 8.952 9.229 1,142,150 -0.23(-2.44%)
Jun 19, 2013 9.733 9.810 9.445 9.460 1,246,070 -0.25(-2.54%)
Jun 18, 2013 9.683 9.760 9.614 9.706 1,116,874 +0.03(+0.28%)
Jun 17, 2013 9.810 9.837 9.522 9.679 1,156,985 +0.01(+0.12%)
Jun 14, 2013 9.625 9.781 9.614 9.668 1,450,882 +0.10(+1.05%)
Jun 13, 2013 9.518 9.664 9.429 9.568 2,945,610 +0.04(+0.40%)
Jun 12, 2013 9.764 9.810 9.525 9.529 1,591,151 -0.25(-2.59%)
Jun 11, 2013 9.898 9.921 9.618 9.783 883,372 -0.22(-2.15%)
Jun 10, 2013 10.06 10.08 9.964 9.998 358,134 -0.07(-0.65%)
Jun 07, 2013 9.960 10.11 9.929 10.06 849,288 +0.05(+0.46%)
Jun 06, 2013 9.971 10.13 9.914 10.02 491,616 +0.02(+0.23%)
Jun 05, 2013 9.998 10.30 9.960 9.995 1,133,072 +0.01(+0.08%)
Jun 04, 2013 9.998 10.14 9.856 9.987 1,625,500 -0.01(-0.08%)
Jun 03, 2013 10.11 10.21 9.910 9.995 2,210,027 -0.15(-1.44%)
May 31, 2013 10.63 10.63 10.13 10.14 3,169,360 -0.43(-4.11%)
May 30, 2013 10.48 10.61 10.03 10.58 3,748,905 +0.00(+0.00%)
May 29, 2013 10.32 10.63 10.24 10.58 2,371,523 +0.06(+0.55%)
May 28, 2013 10.74 10.77 10.39 10.52 2,569,394 -0.27(-2.46%)
May 24, 2013 10.41 10.78 10.21 10.78 2,798,821 +0.47(+4.59%)
May 23, 2013 10.18 10.74 9.960 10.31 24,043,016 +0.14(+1.36%)
May 22, 2013 11.21 11.21 10.09 10.17 511,320 -0.98(-8.79%)
May 21, 2013 10.84 11.26 10.84 11.15 343,281 +0.31(+2.84%)
May 20, 2013 10.38 10.88 10.09 10.84 188,421 +0.56(+5.42%)
May 17, 2013 10.36 10.38 10.15 10.29 69,007 -0.17(-1.65%)
May 16, 2013 10.37 10.50 10.37 10.46 23,913 +0.15(+1.49%)
May 15, 2013 10.67 10.75 10.29 10.31 58,870 -0.49(-4.52%)
May 13, 2013 10.84 10.96 10.69 10.79 29,938 +0.01(+0.07%)
May 10, 2013 10.69 10.84 10.61 10.79 43,648 +0.10(+0.90%)
May 09, 2013 10.77 10.77 10.60 10.69 23,156 -0.02(-0.18%)
May 08, 2013 10.86 10.86 10.38 10.71 139,655 +0.77(+7.74%)
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.