Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

18.36 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.08	18.08	18.08	0	-0.13(-0.71%)
Dec 28, 2017	18.12	18.21	18.11	18.21	1,035,049	+0.09(+0.50%)
Dec 27, 2017	18.09	18.16	18.03	18.12	1,078,808	+0.04(+0.21%)
Dec 26, 2017	18.05	18.12	17.99	18.08	876,405	+0.07(+0.37%)
Dec 22, 2017	17.92	18.07	17.90	18.01	2,450,588	+0.09(+0.52%)
Dec 21, 2017	17.91	18.01	17.90	17.92	1,227,587	+0.06(+0.31%)
Dec 20, 2017	17.80	17.93	17.80	17.86	1,154,671	+0.09(+0.50%)
Dec 19, 2017	18.08	18.15	17.77	17.77	1,567,149	-0.29(-1.59%)
Dec 18, 2017	18.11	18.23	18.05	18.06	1,390,619	+0.00(+0.00%)
Dec 15, 2017	17.99	18.16	17.99	18.06	2,185,739	+0.10(+0.58%)
Dec 14, 2017	18.02	18.02	17.85	17.96	1,464,550	+0.01(+0.06%)
Dec 13, 2017	17.91	17.99	17.89	17.94	1,428,654	+0.06(+0.31%)
Dec 12, 2017	17.93	17.96	17.85	17.89	856,270	-0.02(-0.12%)
Dec 11, 2017	17.92	17.98	17.87	17.91	1,364,513	-0.02(-0.12%)
Dec 08, 2017	17.87	17.93	17.75	17.93	2,448,975	-0.03(-0.15%)
Dec 07, 2017	17.83	17.99	17.78	17.96	2,823,600	+0.14(+0.77%)
Dec 06, 2017	17.75	17.92	17.75	17.82	3,269,582	+0.07(+0.40%)
Dec 05, 2017	17.78	17.83	17.65	17.75	2,844,377	-0.01(-0.03%)
Dec 04, 2017	17.71	17.84	17.70	17.76	3,773,015	+0.12(+0.66%)

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.