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 (%)
Apr 30, 2021 23.01 23.12 22.91 23.10 1,371,380 -0.01(-0.03%)
Apr 29, 2021 23.22 23.40 22.90 23.11 1,629,645 +0.10(+0.43%)
Apr 28, 2021 23.23 23.34 22.93 23.01 2,050,811 -0.38(-1.64%)
Apr 27, 2021 23.18 23.41 23.16 23.39 1,247,434 +0.21(+0.92%)
Apr 26, 2021 23.28 23.39 23.04 23.18 1,387,900 -0.19(-0.82%)
Apr 23, 2021 22.96 23.44 22.86 23.37 881,481 +0.43(+1.89%)
Apr 22, 2021 23.11 23.23 22.85 22.94 1,214,995 -0.12(-0.52%)
Apr 21, 2021 22.87 23.16 22.68 23.06 1,192,569 +0.16(+0.68%)
Apr 20, 2021 22.99 23.18 22.64 22.90 1,371,919 -0.16(-0.68%)
Apr 19, 2021 23.46 23.46 22.95 23.06 1,183,040 -0.38(-1.64%)
Apr 16, 2021 23.33 23.47 23.18 23.44 1,366,598 +0.27(+1.17%)
Apr 15, 2021 23.21 23.21 22.91 23.17 1,429,895 +0.09(+0.37%)
Apr 14, 2021 22.98 23.38 22.88 23.09 1,944,374 +0.11(+0.50%)
Apr 13, 2021 22.89 23.07 22.64 22.97 1,679,257 +0.09(+0.40%)
Apr 12, 2021 22.63 22.89 22.54 22.88 1,085,065 +0.25(+1.10%)
Apr 09, 2021 22.40 22.63 22.30 22.63 875,995 +0.26(+1.14%)
Apr 08, 2021 22.15 22.37 22.02 22.37 919,940 +0.09(+0.38%)
Apr 07, 2021 22.36 22.37 22.08 22.29 988,129 +0.02(+0.10%)
Apr 06, 2021 22.25 22.41 22.16 22.27 969,394 -0.06(-0.29%)
Apr 05, 2021 22.40 22.49 22.02 22.33 1,213,578 +0.14(+0.64%)
Apr 01, 2021 22.06 22.20 21.83 22.19 2,074,933 +0.15(+0.68%)
Mar 31, 2021 22.16 22.26 22.04 22.04 1,789,411 -0.27(-1.21%)
Mar 30, 2021 22.33 22.42 22.16 22.31 1,793,204 +0.06(+0.29%)
Mar 29, 2021 22.31 22.80 22.25 22.25 2,004,264 -0.23(-1.02%)
Mar 26, 2021 22.31 22.51 22.09 22.48 1,238,473 +0.33(+1.51%)
Mar 25, 2021 21.70 22.27 21.36 22.14 1,685,692 +0.39(+1.79%)
Mar 24, 2021 21.72 22.24 21.69 21.75 1,659,012 +0.28(+1.30%)
Mar 23, 2021 21.63 21.81 21.34 21.47 1,226,767 -0.36(-1.63%)
Mar 22, 2021 21.96 21.96 21.64 21.83 1,310,389 -0.20(-0.92%)
Mar 19, 2021 22.06 22.37 21.61 22.03 2,425,881 +0.04(+0.19%)
Mar 18, 2021 22.66 22.76 21.89 21.99 1,416,586 -0.70(-3.10%)
Mar 17, 2021 22.41 22.69 22.23 22.69 964,384 +0.34(+1.53%)
Mar 16, 2021 22.51 22.66 22.18 22.35 1,110,391 -0.29(-1.26%)
Mar 15, 2021 22.41 22.65 22.25 22.64 1,067,970 +0.25(+1.12%)
Mar 12, 2021 22.24 22.54 22.13 22.39 1,485,766 +0.22(+1.01%)
Mar 11, 2021 22.12 22.57 21.84 22.16 1,492,428 +0.10(+0.44%)
Mar 10, 2021 21.53 22.18 21.44 22.06 1,291,872 +0.60(+2.79%)
Mar 09, 2021 21.78 21.82 21.28 21.47 1,034,967 -0.29(-1.35%)
Mar 08, 2021 21.61 22.02 21.49 21.76 1,741,393 +0.32(+1.50%)
Mar 05, 2021 21.26 21.50 20.48 21.44 2,073,733 +0.43(+2.06%)
Mar 04, 2021 21.51 21.53 20.65 21.01 2,360,205 -0.52(-2.43%)
Mar 03, 2021 21.05 21.89 21.03 21.53 2,159,938 +0.49(+2.32%)
Mar 02, 2021 20.96 21.27 20.84 21.04 1,641,325 -0.02(-0.10%)
Mar 01, 2021 20.96 21.47 20.80 21.06 1,914,237 +0.70(+3.46%)
Feb 26, 2021 20.13 20.67 19.95 20.36 1,944,635 +0.32(+1.60%)
Feb 25, 2021 20.91 21.51 19.94 20.04 2,446,272 -0.82(-3.91%)
Feb 24, 2021 20.20 20.90 20.02 20.85 2,620,377 +0.81(+4.03%)
Feb 23, 2021 20.16 20.20 19.69 20.04 1,357,343 -0.03(-0.17%)
Feb 22, 2021 19.87 20.15 19.72 20.08 1,318,500 +0.15(+0.77%)
Feb 19, 2021 19.69 20.08 19.69 19.92 1,334,292 +0.33(+1.71%)
Feb 18, 2021 19.85 19.87 19.53 19.59 1,702,242 -0.28(-1.40%)
Feb 17, 2021 20.36 20.44 19.76 19.87 1,477,706 -0.53(-2.60%)
Feb 16, 2021 20.30 20.52 20.28 20.40 1,554,895 +0.13(+0.65%)
Feb 12, 2021 19.97 20.32 19.97 20.27 1,569,106 +0.24(+1.22%)
Feb 11, 2021 19.87 20.20 19.74 20.02 1,338,934 +0.28(+1.41%)
Feb 10, 2021 20.11 20.22 19.52 19.74 2,236,351 -0.34(-1.70%)
Feb 09, 2021 20.35 20.35 19.91 20.08 2,753,777 -0.23(-1.13%)
Feb 08, 2021 20.15 20.31 19.83 20.31 2,004,614 +0.52(+2.61%)
Feb 05, 2021 19.63 19.97 19.53 19.80 1,455,357 +0.31(+1.57%)
Feb 04, 2021 19.09 19.52 19.03 19.49 1,743,473 +0.49(+2.57%)
Feb 03, 2021 19.25 19.39 18.91 19.00 1,458,789 -0.33(-1.69%)
Feb 02, 2021 19.19 19.44 18.94 19.33 1,312,386 +0.26(+1.35%)
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.