Chronicle Journal: Finance

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

29.20 USD +0.46 (+1.60%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 28.87 29.65 28.61 29.20 1,355,700 +0.46(+1.60%)
Feb 25, 2021 30.00 30.86 28.60 28.74 1,705,415 -1.17(-3.91%)
Feb 24, 2021 28.98 29.99 28.71 29.91 1,826,792 +1.16(+4.03%)
Feb 23, 2021 28.92 28.98 28.24 28.75 946,270 -0.05(-0.17%)
Feb 22, 2021 28.50 28.90 28.29 28.80 919,191 +0.22(+0.77%)
Feb 19, 2021 28.25 28.80 28.25 28.58 930,200 +0.48(+1.71%)
Feb 18, 2021 28.48 28.50 28.01 28.10 1,186,716 -0.40(-1.40%)
Feb 17, 2021 29.20 29.32 28.35 28.50 1,030,181 -0.76(-2.60%)
Feb 16, 2021 29.12 29.44 29.09 29.26 1,083,993 +0.19(+0.65%)
Feb 12, 2021 28.64 29.15 28.64 29.07 1,093,900 +0.35(+1.22%)
Feb 11, 2021 28.50 28.98 28.31 28.72 933,436 +0.40(+1.41%)
Feb 10, 2021 28.84 29.00 28.00 28.32 1,559,069 -0.49(-1.70%)
Feb 09, 2021 29.19 29.19 28.56 28.81 1,919,792 -0.33(-1.13%)
Feb 08, 2021 28.90 29.14 28.45 29.14 1,397,514 +0.74(+2.61%)
Feb 05, 2021 28.16 28.65 28.02 28.40 1,014,600 +0.44(+1.57%)
Feb 04, 2021 27.38 28.00 27.30 27.96 1,215,460 +0.70(+2.57%)
Feb 03, 2021 27.61 27.82 27.12 27.26 1,016,993 -0.47(-1.69%)
Feb 02, 2021 27.53 27.88 27.17 27.73 914,928 +0.37(+1.35%)
Feb 01, 2021 26.77 27.43 26.52 27.36 812,030 +0.70(+2.63%)
Jan 29, 2021 27.19 27.46 26.38 26.66 1,383,000 -0.70(-2.56%)
Jan 28, 2021 27.49 27.68 27.20 27.36 809,027 +0.25(+0.92%)
Jan 27, 2021 27.00 27.63 26.82 27.11 1,118,610 -0.17(-0.62%)
Jan 26, 2021 27.60 27.63 27.19 27.28 576,521 -0.11(-0.40%)
Jan 25, 2021 27.29 27.52 26.89 27.39 991,327 -0.08(-0.29%)
Jan 22, 2021 26.90 27.53 26.76 27.47 963,800 +0.34(+1.25%)
Jan 21, 2021 27.00 27.39 26.90 27.13 551,879 -0.06(-0.22%)
Jan 20, 2021 26.95 27.78 26.76 27.19 793,034 +0.25(+0.93%)
Jan 19, 2021 27.02 27.29 26.69 26.94 825,175 +0.28(+1.05%)
Jan 15, 2021 26.91 26.93 26.46 26.66 822,200 -0.27(-1.00%)
Jan 14, 2021 26.52 26.95 26.31 26.93 1,148,667 +0.46(+1.74%)
Jan 13, 2021 26.67 26.99 26.37 26.47 672,557 -0.30(-1.12%)
Jan 12, 2021 26.39 26.88 26.29 26.77 482,116 +0.48(+1.83%)
Jan 11, 2021 26.35 26.72 26.15 26.29 955,060 -0.17(-0.64%)
Jan 08, 2021 26.80 26.80 26.04 26.46 970,300 -0.21(-0.79%)
Jan 07, 2021 27.07 27.12 26.24 26.67 1,091,632 -0.40(-1.48%)
Jan 06, 2021 26.49 27.58 26.24 27.07 1,407,051 +1.13(+4.36%)
Jan 05, 2021 26.19 26.67 25.82 25.94 1,250,985 -0.22(-0.84%)
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.