Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

17.91 +0.26 (+1.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.08	17.15	16.97	17.10	1,263,300	+0.00(+0.00%)
Sep 28, 2017	17.08	17.11	16.91	17.10	1,971,381	+0.06(+0.36%)
Sep 27, 2017	17.02	17.07	16.92	17.04	1,451,603	+0.05(+0.29%)
Sep 26, 2017	17.07	17.09	16.98	16.99	1,326,671	-0.04(-0.25%)
Sep 25, 2017	17.00	17.04	16.95	17.03	863,007	+0.06(+0.38%)
Sep 22, 2017	16.95	16.99	16.83	16.96	1,151,727	+0.13(+0.77%)
Sep 21, 2017	16.87	16.89	16.75	16.84	1,122,437	-0.03(-0.16%)
Sep 20, 2017	16.91	16.93	16.78	16.86	975,682	-0.01(-0.03%)
Sep 19, 2017	16.88	16.94	16.83	16.87	1,032,209	+0.01(+0.03%)
Sep 18, 2017	16.86	16.89	16.79	16.86	724,255	+0.03(+0.16%)
Sep 15, 2017	16.77	16.91	16.71	16.84	1,879,858	+0.07(+0.42%)
Sep 14, 2017	16.75	16.79	16.69	16.77	924,035	-0.03(-0.19%)
Sep 13, 2017	16.90	16.90	16.75	16.80	600,289	-0.02(-0.13%)
Sep 12, 2017	16.78	16.86	16.75	16.82	741,662	+0.05(+0.29%)
Sep 11, 2017	16.64	16.79	16.59	16.77	1,095,437	+0.18(+1.11%)
Sep 08, 2017	16.72	16.77	16.57	16.59	1,185,887	-0.13(-0.78%)
Sep 07, 2017	16.79	16.85	16.70	16.72	793,061	-0.05(-0.29%)
Sep 06, 2017	16.77	16.85	16.75	16.77	1,065,107	-0.01(-0.03%)
Sep 05, 2017	16.96	16.99	16.75	16.77	1,184,645	-0.19(-1.12%)

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.