Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

17.87 -0.03 (-0.17%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.62	16.71	16.54	16.68	961,351	+0.14(+0.85%)
Jul 28, 2017	16.55	16.58	16.48	16.54	988,899	-0.02(-0.13%)
Jul 27, 2017	16.61	16.65	16.46	16.56	1,742,644	-0.06(-0.39%)
Jul 26, 2017	16.72	16.83	16.53	16.62	1,826,551	-0.11(-0.65%)
Jul 25, 2017	16.89	16.98	16.72	16.73	1,839,868	-0.15(-0.90%)
Jul 24, 2017	16.99	17.00	16.86	16.88	1,345,840	-0.07(-0.41%)
Jul 21, 2017	16.92	17.01	16.86	16.95	1,735,940	+0.15(+0.87%)
Jul 20, 2017	16.78	16.87	16.74	16.81	1,108,863	+0.04(+0.26%)
Jul 19, 2017	16.67	16.82	16.62	16.77	1,463,159	+0.09(+0.55%)
Jul 18, 2017	16.72	16.77	16.64	16.67	1,708,451	-0.09(-0.52%)
Jul 17, 2017	16.80	16.82	16.73	16.76	865,326	+0.00(+0.00%)
Jul 14, 2017	16.67	16.81	16.59	16.76	919,788	+0.13(+0.78%)
Jul 13, 2017	16.75	16.79	16.56	16.63	742,795	-0.12(-0.74%)
Jul 12, 2017	16.82	16.84	16.72	16.75	591,673	-0.01(-0.06%)
Jul 11, 2017	16.71	16.85	16.67	16.77	1,171,417	+0.12(+0.71%)
Jul 10, 2017	16.72	16.79	16.61	16.65	1,053,646	-0.07(-0.42%)
Jul 07, 2017	16.88	16.92	16.69	16.72	1,440,899	-0.15(-0.90%)
Jul 06, 2017	17.09	17.13	16.80	16.87	1,905,283	-0.27(-1.58%)
Jul 05, 2017	17.14	17.22	17.08	17.14	1,146,800	+0.01(+0.06%)

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.