Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

18.36 -0.06 (-0.33%)

Official Closing 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 (%)
Apr 28, 2023	16.48	16.61	16.13	16.21	3,913,265	-0.32(-1.94%)
Apr 27, 2023	15.73	16.57	15.71	16.53	3,529,568	+0.77(+4.91%)
Apr 26, 2023	15.61	16.41	15.58	15.76	7,876,152	+0.74(+4.91%)
Apr 25, 2023	15.57	15.61	15.00	15.02	6,149,798	-0.71(-4.52%)
Apr 24, 2023	15.92	15.93	15.43	15.73	3,425,857	-0.26(-1.61%)
Apr 21, 2023	16.01	16.02	15.82	15.99	1,819,230	+0.03(+0.17%)
Apr 20, 2023	15.94	16.10	15.82	15.96	3,991,206	-0.16(-0.99%)
Apr 19, 2023	15.77	16.15	15.73	16.12	2,509,467	+0.28(+1.74%)
Apr 18, 2023	15.92	15.97	15.50	15.85	3,649,604	-0.11(-0.67%)
Apr 17, 2023	15.34	15.99	15.31	15.95	4,272,080	+0.61(+4.00%)
Apr 14, 2023	15.78	15.99	15.19	15.34	4,510,021	-0.26(-1.65%)
Apr 13, 2023	15.29	15.61	14.89	15.60	4,354,430	+0.35(+2.27%)
Apr 12, 2023	15.57	15.66	15.16	15.25	2,661,207	-0.12(-0.75%)
Apr 11, 2023	15.29	15.57	15.13	15.37	3,226,329	+0.17(+1.11%)
Apr 10, 2023	15.46	15.49	14.76	15.20	4,505,587	-0.37(-2.40%)
Apr 06, 2023	15.78	15.85	15.45	15.57	2,837,638	-0.19(-1.18%)
Apr 05, 2023	15.73	15.86	15.63	15.76	2,615,718	-0.10(-0.62%)
Apr 04, 2023	15.98	16.03	15.61	15.85	3,722,395	+0.02(+0.11%)

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.