Chronicle Journal: Finance

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

22.13 USD -0.05 (-0.23%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 22.45 22.57 21.67 22.18 1,142,932 -0.99(-4.27%)
Sep 28, 2020 22.78 23.47 22.70 23.17 1,115,251 +0.87(+3.90%)
Sep 25, 2020 21.50 22.44 21.46 22.30 831,300 +0.71(+3.29%)
Sep 24, 2020 21.81 22.15 21.19 21.59 1,490,296 -0.10(-0.46%)
Sep 23, 2020 22.56 22.74 21.69 21.69 1,193,114 -0.86(-3.81%)
Sep 22, 2020 22.60 23.07 22.35 22.55 894,895 +0.05(+0.22%)
Sep 21, 2020 23.10 23.14 22.48 22.50 1,406,819 -1.00(-4.26%)
Sep 18, 2020 23.72 23.92 23.31 23.50 1,800,600 -0.15(-0.63%)
Sep 17, 2020 23.46 23.88 23.00 23.65 964,044 -0.03(-0.13%)
Sep 16, 2020 23.62 23.83 23.35 23.68 1,397,330 +0.32(+1.37%)
Sep 15, 2020 23.61 23.91 23.32 23.36 870,565 -0.23(-0.97%)
Sep 14, 2020 22.97 23.65 22.87 23.59 1,274,297 +0.70(+3.06%)
Sep 11, 2020 23.88 23.88 22.37 22.89 2,183,700 -1.01(-4.23%)
Sep 10, 2020 24.29 24.29 23.88 23.90 833,357 -0.15(-0.62%)
Sep 09, 2020 23.93 24.21 23.77 24.05 795,235 +0.16(+0.67%)
Sep 08, 2020 24.14 24.47 23.89 23.89 814,952 -0.39(-1.61%)
Sep 04, 2020 24.63 24.80 23.89 24.28 768,400 -0.03(-0.12%)
Sep 03, 2020 24.80 24.91 24.00 24.31 961,740 -0.41(-1.66%)
Sep 02, 2020 24.51 24.74 24.22 24.72 1,270,793 +0.41(+1.69%)
Sep 01, 2020 24.00 24.87 23.93 24.31 1,517,212 +0.54(+2.27%)
Aug 31, 2020 24.00 24.19 23.64 23.77 1,526,881 -0.32(-1.33%)
Aug 28, 2020 24.04 24.10 23.76 24.09 477,700 +0.29(+1.22%)
Aug 27, 2020 23.41 24.07 23.32 23.80 694,881 +0.29(+1.23%)
Aug 26, 2020 23.67 23.72 23.30 23.51 712,483 -0.27(-1.14%)
Aug 25, 2020 24.32 24.37 23.51 23.78 540,421 -0.28(-1.16%)
Aug 24, 2020 23.52 24.11 23.28 24.06 554,139 +0.65(+2.78%)
Aug 21, 2020 23.05 23.56 23.02 23.41 860,800 +0.12(+0.52%)
Aug 20, 2020 23.64 23.97 23.28 23.29 842,315 -0.46(-1.94%)
Aug 19, 2020 24.00 24.01 23.58 23.75 634,378 -0.33(-1.37%)
Aug 18, 2020 24.30 24.30 23.78 24.08 724,132 -0.12(-0.50%)
Aug 17, 2020 24.30 24.44 23.98 24.20 619,438 -0.25(-1.02%)
Aug 14, 2020 24.10 24.75 23.90 24.45 471,200 +0.14(+0.58%)
Aug 13, 2020 25.04 25.43 24.25 24.31 1,073,202 -1.10(-4.33%)
Aug 12, 2020 25.78 26.08 25.36 25.41 1,390,354 -0.05(-0.20%)
Aug 11, 2020 25.28 25.78 25.17 25.46 1,818,892 +0.72(+2.91%)
Aug 10, 2020 24.14 25.08 24.01 24.74 1,186,000 +0.81(+3.38%)
Aug 07, 2020 23.89 24.00 23.55 23.93 908,000 -0.07(-0.29%)
Aug 06, 2020 23.96 24.40 23.83 24.00 1,419,617 -0.03(-0.12%)
Aug 05, 2020 23.79 24.10 23.47 24.03 1,019,346 +0.49(+2.08%)
Aug 04, 2020 23.61 23.78 23.40 23.54 878,776 -0.14(-0.59%)
Aug 03, 2020 23.96 24.04 23.61 23.68 1,309,680 -0.39(-1.62%)
Jul 31, 2020 24.07 24.28 23.53 24.07 1,077,000 -0.12(-0.50%)
Jul 30, 2020 23.93 24.34 23.73 24.19 1,316,146 +0.03(+0.12%)
Jul 29, 2020 23.72 24.18 22.95 24.16 1,455,028 +0.64(+2.72%)
Jul 28, 2020 22.99 23.91 22.94 23.52 1,428,643 +0.65(+2.84%)
Jul 27, 2020 22.61 22.99 22.45 22.87 909,870 +0.23(+1.02%)
Jul 24, 2020 23.37 23.50 22.62 22.64 764,700 -0.64(-2.75%)
Jul 23, 2020 23.50 23.67 23.21 23.28 693,480 -0.35(-1.48%)
Jul 22, 2020 23.04 23.73 22.91 23.63 753,812 +0.45(+1.94%)
Jul 21, 2020 23.25 23.37 23.02 23.18 928,369 +0.18(+0.78%)
Jul 20, 2020 22.97 23.27 22.60 23.00 922,298 -0.11(-0.48%)
Jul 17, 2020 23.41 23.42 22.97 23.11 656,500 -0.32(-1.37%)
Jul 16, 2020 23.37 23.83 23.16 23.43 844,425 -0.19(-0.80%)
Jul 15, 2020 23.14 23.70 22.93 23.62 1,188,035 +1.09(+4.84%)
Jul 14, 2020 21.84 22.60 21.66 22.53 1,020,467 +0.63(+2.88%)
Jul 13, 2020 21.95 22.50 21.69 21.90 1,092,617 +0.19(+0.88%)
Jul 10, 2020 21.12 21.72 20.97 21.71 1,337,700 +0.46(+2.16%)
Jul 09, 2020 21.75 21.75 20.97 21.25 1,770,231 -0.57(-2.61%)
Jul 08, 2020 22.11 22.14 21.44 21.82 1,522,830 -0.23(-1.04%)
Jul 07, 2020 23.00 23.16 22.02 22.05 1,194,944 -1.15(-4.96%)
Jul 06, 2020 23.60 23.83 23.02 23.20 1,472,104 +0.01(+0.04%)
Jul 02, 2020 23.81 23.96 23.09 23.19 1,516,900 -0.12(-0.51%)
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.