Skip to main content

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

19.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 12.49 13.07 11.74 12.04 4,351,539 -0.57(-4.51%)
Mar 30, 2020 13.01 13.01 11.29 12.61 4,949,056 -0.49(-3.75%)
Mar 27, 2020 13.49 14.43 12.87 13.10 6,994,413 -0.61(-4.44%)
Mar 26, 2020 10.77 16.00 10.75 13.71 15,155,142 +3.15(+29.83%)
Mar 25, 2020 8.823 11.87 8.547 10.56 9,547,256 +2.39(+29.26%)
Mar 24, 2020 9.733 9.789 7.951 8.170 9,498,868 -0.95(-10.45%)
Mar 23, 2020 10.89 10.91 8.785 9.124 8,221,095 -2.20(-19.45%)
Mar 20, 2020 12.08 12.55 11.14 11.33 5,553,173 -0.37(-3.17%)
Mar 19, 2020 10.55 12.07 9.607 11.70 7,440,164 +0.36(+3.21%)
Mar 18, 2020 11.55 11.80 7.951 11.33 11,904,876 -2.37(-17.31%)
Mar 17, 2020 14.55 14.64 12.56 13.70 9,488,107 -0.66(-4.59%)
Mar 16, 2020 15.63 16.28 14.36 14.36 5,224,885 -4.35(-23.24%)
Mar 13, 2020 18.96 18.96 16.65 18.71 6,906,766 +0.68(+3.76%)
Mar 12, 2020 18.57 19.53 17.30 18.03 5,262,590 -2.79(-13.38%)
Mar 11, 2020 21.62 21.72 20.63 20.82 3,742,579 -1.18(-5.36%)
Mar 10, 2020 22.03 22.06 21.03 22.00 2,282,907 +0.59(+2.76%)
Mar 09, 2020 21.75 22.34 20.43 21.41 3,669,848 -1.46(-6.39%)
Mar 06, 2020 22.92 23.19 22.44 22.87 3,087,894 -0.62(-2.64%)
Mar 05, 2020 23.71 23.74 23.37 23.49 2,253,032 -0.54(-2.25%)
Mar 04, 2020 23.87 24.15 23.66 24.03 2,731,491 +0.44(+1.86%)
Mar 03, 2020 23.85 24.20 23.34 23.59 2,834,131 -0.19(-0.82%)
Mar 02, 2020 22.83 23.81 22.73 23.79 3,215,835 +1.16(+5.13%)
Feb 28, 2020 22.61 22.85 22.01 22.63 5,038,604 -0.55(-2.38%)
Feb 27, 2020 24.03 24.08 23.17 23.18 4,156,018 -1.08(-4.45%)
Feb 26, 2020 24.79 24.79 24.23 24.26 2,336,445 -0.24(-0.97%)
Feb 25, 2020 25.01 25.12 24.42 24.50 2,392,007 -0.54(-2.16%)
Feb 24, 2020 24.93 25.16 24.85 25.04 3,637,208 -0.23(-0.92%)
Feb 21, 2020 25.42 25.49 25.25 25.27 2,674,995 -0.15(-0.59%)
Feb 20, 2020 25.21 25.43 25.17 25.42 788,746 +0.16(+0.65%)
Feb 19, 2020 25.23 25.38 25.23 25.26 1,056,446 +0.06(+0.22%)
Feb 18, 2020 25.12 25.36 25.12 25.20 1,361,756 +0.08(+0.32%)
Feb 14, 2020 25.15 25.19 25.03 25.12 1,743,384 +0.01(+0.05%)
Feb 13, 2020 25.04 25.24 24.96 25.11 2,978,669 +0.07(+0.28%)
Feb 12, 2020 24.60 25.07 24.52 25.04 3,204,778 +0.64(+2.62%)
Feb 11, 2020 24.47 24.52 24.37 24.40 1,321,069 -0.04(-0.15%)
Feb 10, 2020 24.43 24.52 24.36 24.44 831,854 +0.01(+0.03%)
Feb 07, 2020 24.58 24.61 24.40 24.43 1,446,977 -0.09(-0.36%)
Feb 06, 2020 24.44 24.61 24.41 24.52 1,210,063 +0.11(+0.46%)
Feb 05, 2020 24.35 24.44 24.32 24.40 1,412,973 +0.12(+0.49%)
Feb 04, 2020 24.16 24.39 24.12 24.28 967,932 +0.21(+0.86%)
Feb 03, 2020 23.97 24.19 23.97 24.08 1,527,239 +0.11(+0.45%)
Jan 31, 2020 24.07 24.18 23.93 23.97 1,235,667 -0.14(-0.57%)
Jan 30, 2020 24.00 24.12 23.93 24.11 1,038,121 +0.06(+0.26%)
Jan 29, 2020 24.10 24.15 23.96 24.05 1,552,079 +0.14(+0.60%)
Jan 28, 2020 23.71 23.94 23.71 23.90 1,070,858 +0.22(+0.93%)
Jan 27, 2020 23.58 23.73 23.56 23.68 1,288,321 +0.01(+0.05%)
Jan 24, 2020 23.78 23.81 23.55 23.67 1,280,925 -0.11(-0.47%)
Jan 23, 2020 23.73 23.79 23.66 23.78 1,380,728 +0.03(+0.11%)
Jan 22, 2020 23.63 23.80 23.54 23.76 1,281,680 +0.23(+0.96%)
Jan 21, 2020 23.63 23.66 23.46 23.53 1,950,173 -0.09(-0.40%)
Jan 17, 2020 23.76 23.78 23.59 23.63 1,818,761 -0.11(-0.48%)
Jan 16, 2020 23.60 23.80 23.55 23.74 1,065,062 +0.23(+0.96%)
Jan 15, 2020 23.56 23.63 23.45 23.51 4,119,837 +0.04(+0.19%)
Jan 14, 2020 23.36 23.49 23.32 23.47 1,319,174 +0.10(+0.43%)
Jan 13, 2020 23.27 23.37 23.23 23.37 1,089,288 +0.12(+0.51%)
Jan 10, 2020 23.05 23.30 23.03 23.25 991,051 +0.19(+0.84%)
Jan 09, 2020 23.10 23.21 23.01 23.05 1,507,469 +0.02(+0.08%)
Jan 08, 2020 23.21 23.39 23.03 23.04 1,950,663 -0.35(-1.50%)
Jan 07, 2020 23.40 23.44 23.32 23.39 1,680,168 -0.02(-0.08%)
Jan 06, 2020 23.31 23.48 23.25 23.41 1,501,344 +0.03(+0.11%)
Jan 03, 2020 23.22 23.47 23.22 23.38 1,147,860 +0.04(+0.19%)
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.