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 (%)
Sep 30, 2019	22.92	23.00	22.86	22.93	1,368,136	+0.07(+0.31%)
Sep 27, 2019	22.97	22.99	22.81	22.86	1,038,635	-0.07(-0.31%)
Sep 26, 2019	22.88	22.96	22.86	22.93	1,003,892	+0.08(+0.36%)
Sep 25, 2019	22.76	22.94	22.72	22.84	1,605,767	+0.09(+0.39%)
Sep 24, 2019	22.87	22.94	22.72	22.76	1,630,993	-0.08(-0.36%)
Sep 23, 2019	22.93	22.96	22.84	22.84	1,012,449	-0.09(-0.38%)
Sep 20, 2019	22.94	22.96	22.76	22.93	2,740,283	+0.02(+0.08%)
Sep 19, 2019	22.86	23.01	22.82	22.91	1,189,998	+0.11(+0.47%)
Sep 18, 2019	22.79	22.86	22.72	22.80	1,287,444	+0.04(+0.19%)
Sep 17, 2019	22.71	22.80	22.67	22.76	1,086,301	+0.04(+0.19%)
Sep 16, 2019	22.63	22.77	22.60	22.71	1,211,504	+0.02(+0.08%)
Sep 13, 2019	22.78	22.81	22.66	22.69	1,158,408	-0.04(-0.17%)
Sep 12, 2019	22.66	22.77	22.58	22.73	1,198,407	+0.09(+0.39%)
Sep 11, 2019	22.51	22.64	22.45	22.64	1,912,406	+0.19(+0.84%)
Sep 10, 2019	22.40	22.50	22.36	22.45	1,219,445	+0.05(+0.22%)
Sep 09, 2019	22.26	22.44	22.24	22.40	1,136,850	+0.18(+0.79%)
Sep 06, 2019	22.19	22.32	22.15	22.23	696,763	+0.08(+0.34%)
Sep 05, 2019	22.14	22.22	22.08	22.15	867,465	+0.08(+0.37%)
Sep 04, 2019	22.03	22.17	22.00	22.07	923,667	+0.08(+0.37%)

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.