Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

18.98 +0.03 (+0.16%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.03	17.03	17.03	0	-0.12(-0.71%)
Dec 28, 2017	17.07	17.16	17.06	17.15	1,098,633	+0.08(+0.50%)
Dec 27, 2017	17.04	17.11	16.99	17.07	1,145,081	+0.04(+0.21%)
Dec 26, 2017	17.00	17.07	16.95	17.03	930,244	+0.06(+0.37%)
Dec 22, 2017	16.88	17.03	16.87	16.97	2,601,131	+0.09(+0.52%)
Dec 21, 2017	16.87	16.97	16.86	16.88	1,303,000	+0.05(+0.31%)
Dec 20, 2017	16.77	16.90	16.77	16.83	1,225,604	+0.08(+0.50%)
Dec 19, 2017	17.03	17.10	16.74	16.75	1,663,421	-0.27(-1.59%)
Dec 18, 2017	17.06	17.18	17.00	17.02	1,476,047	+0.00(+0.00%)
Dec 15, 2017	16.95	17.11	16.95	17.02	2,320,012	+0.10(+0.58%)
Dec 14, 2017	16.97	16.97	16.81	16.92	1,554,519	+0.01(+0.06%)
Dec 13, 2017	16.87	16.95	16.85	16.91	1,516,418	+0.05(+0.31%)
Dec 12, 2017	16.90	16.92	16.82	16.85	908,872	-0.02(-0.12%)
Dec 11, 2017	16.88	16.94	16.84	16.87	1,448,337	-0.02(-0.12%)
Dec 08, 2017	16.84	16.90	16.72	16.90	2,599,419	-0.03(-0.15%)
Dec 07, 2017	16.80	16.95	16.76	16.92	2,997,057	+0.13(+0.77%)
Dec 06, 2017	16.72	16.89	16.72	16.79	3,470,437	+0.07(+0.40%)
Dec 05, 2017	16.76	16.80	16.63	16.72	3,019,111	-0.01(-0.03%)
Dec 04, 2017	16.68	16.81	16.68	16.73	4,004,796	+0.11(+0.66%)

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.