Skip to main content

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

18.28 +0.03 (+0.16%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 18.10 18.27 17.88 18.25 2,621,523 -0.02(-0.11%)
Apr 15, 2024 18.79 18.95 18.07 18.27 2,586,458 -0.38(-2.04%)
Apr 12, 2024 18.79 18.88 18.56 18.65 1,513,390 -0.28(-1.48%)
Apr 11, 2024 18.81 19.07 18.70 18.93 2,247,149 +0.30(+1.61%)
Apr 10, 2024 19.05 19.05 18.50 18.63 4,105,530 -0.90(-4.61%)
Apr 09, 2024 19.24 19.58 19.11 19.53 1,201,151 +0.34(+1.77%)
Apr 08, 2024 19.35 19.42 19.13 19.19 1,129,855 -0.08(-0.42%)
Apr 05, 2024 19.07 19.30 18.91 19.27 1,577,617 +0.08(+0.42%)
Apr 04, 2024 19.48 19.70 19.10 19.19 1,339,179 -0.12(-0.62%)
Apr 03, 2024 19.22 19.45 19.18 19.31 1,092,485 -0.01(-0.05%)
Apr 02, 2024 19.41 19.58 19.23 19.32 1,620,418 -0.35(-1.78%)
Apr 01, 2024 19.90 19.90 19.38 19.67 1,998,412 -0.24(-1.21%)
Mar 28, 2024 19.73 19.89 19.89 19.91 1,609,961 +0.13(+0.66%)
Mar 27, 2024 19.57 19.87 19.52 19.78 1,514,207 +0.40(+2.06%)
Mar 26, 2024 19.91 19.91 19.38 19.38 1,994,067 -0.47(-2.34%)
Mar 25, 2024 19.77 20.08 19.69 19.85 2,127,480 +0.26(+1.34%)
Mar 22, 2024 19.69 19.75 19.36 19.58 1,702,299 -0.09(-0.44%)
Mar 21, 2024 19.59 19.86 19.53 19.67 2,585,689 +0.16(+0.84%)
Mar 20, 2024 19.08 19.61 19.03 19.51 2,137,497 +0.27(+1.41%)
Mar 19, 2024 19.47 19.67 18.92 19.23 3,531,306 -0.37(-1.88%)
Mar 18, 2024 19.45 19.85 19.38 19.60 1,390,654 +0.10(+0.50%)
Mar 15, 2024 18.88 19.52 18.87 19.51 2,357,988 +0.47(+2.44%)
Mar 14, 2024 19.41 19.43 18.91 19.04 2,361,484 -0.41(-2.09%)
Mar 13, 2024 19.49 19.75 19.41 19.45 1,160,506 -0.12(-0.59%)
Mar 12, 2024 19.54 19.62 19.32 19.56 914,720 +0.02(+0.10%)
Mar 11, 2024 19.45 19.70 19.45 19.54 960,989 -0.04(-0.20%)
Mar 08, 2024 19.67 19.83 19.35 19.58 1,668,456 +0.14(+0.70%)
Mar 07, 2024 19.47 19.63 19.37 19.45 1,074,570 +0.26(+1.36%)
Mar 06, 2024 19.58 19.58 19.15 19.19 1,633,949 -0.12(-0.60%)
Mar 05, 2024 18.89 19.44 18.86 19.30 1,465,914 +0.26(+1.37%)
Mar 04, 2024 19.43 19.57 18.95 19.04 2,305,624 -0.78(-3.91%)
Mar 01, 2024 19.74 19.89 19.26 19.82 1,750,089 +0.08(+0.39%)
Feb 29, 2024 19.28 19.79 19.18 19.74 3,360,836 +0.75(+3.93%)
Feb 28, 2024 18.95 19.23 18.92 18.99 1,094,024 -0.18(-0.96%)
Feb 27, 2024 19.10 19.25 18.98 19.18 1,209,599 +0.26(+1.38%)
Feb 26, 2024 18.90 19.17 18.83 18.91 1,342,705 -0.14(-0.71%)
Feb 23, 2024 19.09 19.27 18.91 19.05 2,115,876 -0.11(-0.56%)
Feb 22, 2024 18.93 19.23 18.83 19.16 1,703,307 +0.24(+1.28%)
Feb 21, 2024 18.62 18.94 18.55 18.91 2,092,838 +0.19(+1.04%)
Feb 20, 2024 19.00 19.11 18.65 18.72 2,690,363 -0.51(-2.67%)
Feb 16, 2024 19.26 19.50 18.95 19.23 2,868,868 -0.36(-1.83%)
Feb 15, 2024 18.77 19.73 18.74 19.59 4,736,373 +0.98(+5.26%)
Feb 14, 2024 18.10 18.71 17.95 18.61 4,106,687 +1.06(+6.02%)
Feb 13, 2024 17.93 18.02 17.47 17.56 4,353,527 -0.96(-5.18%)
Feb 12, 2024 18.13 18.60 18.01 18.52 2,565,327 +0.34(+1.87%)
Feb 09, 2024 18.04 18.20 17.90 18.18 2,238,170 +0.20(+1.13%)
Feb 08, 2024 17.73 17.98 17.54 17.97 3,139,960 +0.18(+1.03%)
Feb 07, 2024 18.38 18.39 17.61 17.79 4,672,816 -0.65(-3.52%)
Feb 06, 2024 18.41 18.73 18.33 18.44 2,178,353 +0.00(+0.00%)
Feb 05, 2024 18.45 18.58 17.98 18.44 4,099,127 -0.21(-1.14%)
Feb 02, 2024 18.80 18.80 18.42 18.65 2,784,486 -0.30(-1.58%)
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.