Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

18.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.59	13.63	13.48	13.50	925,303	-0.11(-0.82%)
May 28, 2015	13.65	13.67	13.52	13.61	545,483	-0.02(-0.16%)
May 27, 2015	13.51	13.71	13.47	13.64	1,324,425	+0.17(+1.26%)
May 26, 2015	13.50	13.52	13.37	13.47	763,414	-0.05(-0.40%)
May 22, 2015	13.59	13.52	13.52	13.52	440,691	-0.07(-0.49%)
May 21, 2015	13.61	13.63	13.55	13.59	691,571	-0.02(-0.16%)
May 20, 2015	13.63	13.69	13.61	13.61	545,436	-0.01(-0.07%)
May 19, 2015	13.63	13.64	13.59	13.62	613,066	-0.01(-0.07%)
May 18, 2015	13.63	13.66	13.59	13.63	968,683	+0.01(+0.07%)
May 15, 2015	13.61	13.63	13.55	13.62	1,284,269	+0.01(+0.10%)
May 14, 2015	13.58	13.63	13.56	13.61	788,702	+0.05(+0.36%)
May 13, 2015	13.67	13.70	13.54	13.56	915,283	-0.09(-0.65%)
May 12, 2015	13.55	13.69	13.49	13.65	612,972	+0.04(+0.30%)
May 11, 2015	13.76	13.76	13.59	13.61	708,290	-0.13(-0.94%)
May 08, 2015	13.68	13.76	13.60	13.73	1,108,829	+0.17(+1.29%)
May 07, 2015	13.54	13.62	13.43	13.56	1,962,606	+0.00(+0.00%)
May 06, 2015	13.80	13.84	13.54	13.56	1,992,271	-0.22(-1.62%)
May 05, 2015	13.93	13.96	13.74	13.78	1,199,714	-0.18(-1.28%)
May 04, 2015	13.96	14.00	13.88	13.96	1,503,849	+0.06(+0.45%)

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.