Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

17.92 +0.02 (+0.11%)

Streaming Delayed Price Updated: 9:31 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.87	15.93	15.69	15.83	1,019,204	-0.03(-0.20%)
Jan 30, 2017	15.96	16.02	15.82	15.86	1,576,439	-0.10(-0.62%)
Jan 27, 2017	16.06	16.07	15.94	15.96	890,296	-0.07(-0.42%)
Jan 26, 2017	16.04	16.13	16.01	16.03	1,376,274	+0.01(+0.03%)
Jan 25, 2017	16.23	16.28	16.01	16.02	1,584,957	-0.20(-1.25%)
Jan 24, 2017	16.17	16.31	16.17	16.23	1,238,215	+0.06(+0.35%)
Jan 23, 2017	16.14	16.27	16.07	16.17	898,693	+0.04(+0.22%)
Jan 20, 2017	16.05	16.20	16.05	16.13	983,311	+0.07(+0.45%)
Jan 19, 2017	16.01	16.12	16.01	16.06	1,102,542	-0.03(-0.16%)
Jan 18, 2017	16.12	16.19	16.01	16.09	662,020	-0.01(-0.06%)
Jan 17, 2017	16.16	16.18	16.03	16.10	900,851	-0.03(-0.16%)
Jan 13, 2017		16.12	16.12	16.12	0	+0.08(+0.49%)
Jan 12, 2017	16.06	16.10	15.97	16.05	782,248	-0.01(-0.06%)
Jan 11, 2017	16.10	16.14	16.00	16.06	949,530	+0.02(+0.13%)
Jan 10, 2017	15.93	16.11	15.92	16.03	1,750,660	+0.13(+0.82%)
Jan 09, 2017	16.03	16.05	15.90	15.90	1,381,819	-0.15(-0.91%)
Jan 06, 2017	16.04	16.14	16.01	16.05	810,775	+0.01(+0.06%)
Jan 05, 2017	15.98	16.07	15.94	16.04	1,085,386	+0.06(+0.39%)
Jan 04, 2017	15.86	16.10	15.86	15.98	1,386,227	+0.12(+0.75%)

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.