Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

17.98 -0.02 (-0.14%)

Streaming Delayed Price Updated: 1:53 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.23	16.33	15.74	15.80	4,336,236	-0.66(-3.99%)
May 28, 2020	17.09	17.22	16.37	16.46	2,283,726	-0.41(-2.42%)
May 27, 2020	17.08	17.41	16.02	16.87	2,696,405	+0.30(+1.82%)
May 26, 2020	16.38	16.73	16.07	16.57	2,404,866	+1.09(+7.06%)
May 22, 2020	15.29	15.54	14.89	15.48	1,423,270	+0.17(+1.14%)
May 21, 2020	15.45	15.62	15.06	15.30	1,356,453	-0.17(-1.08%)
May 20, 2020	15.23	15.57	15.15	15.47	1,722,533	+0.42(+2.80%)
May 19, 2020	15.35	15.56	14.83	15.05	1,790,593	-0.36(-2.30%)
May 18, 2020	15.11	15.48	14.81	15.40	2,075,007	+1.15(+8.09%)
May 15, 2020	14.08	14.38	13.70	14.25	2,504,568	+0.02(+0.14%)
May 14, 2020	13.90	14.24	13.11	14.23	3,534,674	+0.00(+0.00%)
May 13, 2020	15.19	15.34	14.12	14.23	4,039,671	-1.37(-8.80%)
May 12, 2020	16.14	16.29	15.56	15.60	3,786,735	-0.42(-2.63%)
May 11, 2020	16.29	16.29	15.82	16.02	2,696,995	-0.63(-3.78%)
May 08, 2020	16.31	16.73	16.01	16.65	3,388,831	+0.74(+4.67%)
May 07, 2020	15.47	16.07	15.47	15.91	3,736,554	+0.52(+3.40%)
May 06, 2020	15.33	15.71	15.03	15.39	3,458,577	+0.17(+1.14%)
May 05, 2020	15.34	15.82	15.17	15.21	2,948,001	-0.03(-0.18%)
May 04, 2020	15.00	15.34	14.81	15.24	3,154,945	-0.11(-0.70%)

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.