Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

17.69 -0.22 (-1.23%)
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 9.976 10.01 9.819 9.859 1,481,136 -0.09(-0.93%)
Oct 30, 2013 10.08 10.13 9.915 9.952 604,363 -0.11(-1.12%)
Oct 29, 2013 10.05 10.07 9.964 10.06 268,874 +0.01(+0.12%)
Oct 28, 2013 10.07 10.08 9.984 10.05 273,249 -0.03(-0.28%)
Oct 25, 2013 10.10 10.16 10.02 10.08 212,373 +0.00(+0.00%)
Oct 24, 2013 10.04 10.14 10.03 10.08 799,130 +0.02(+0.24%)
Oct 23, 2013 10.02 10.10 10.02 10.06 74,344 +0.00(+0.00%)
Oct 22, 2013 10.10 10.16 10.04 10.06 141,847 -0.01(-0.08%)
Oct 21, 2013 10.08 10.10 10.01 10.06 276,021 +0.00(+0.00%)
Oct 18, 2013 10.00 10.07 10.00 10.06 423,144 +0.07(+0.68%)
Oct 17, 2013 9.911 10.01 9.911 9.996 133,967 +0.05(+0.53%)
Oct 16, 2013 9.980 10.06 9.875 9.944 109,388 +0.00(+0.00%)
Oct 15, 2013 9.915 9.976 9.839 9.944 247,994 -0.02(-0.20%)
Oct 14, 2013 10.01 10.02 9.919 9.964 97,413 -0.06(-0.60%)
Oct 11, 2013 9.972 10.06 9.936 10.02 416,129 +0.09(+0.89%)
Oct 10, 2013 9.996 10.06 9.911 9.936 402,350 +0.01(+0.12%)
Oct 09, 2013 10.05 10.08 9.867 9.923 298,471 -0.09(-0.88%)
Oct 08, 2013 10.14 10.16 9.891 10.01 375,078 -0.05(-0.48%)
Oct 07, 2013 9.976 10.10 9.976 10.06 280,380 +0.02(+0.24%)
Oct 04, 2013 10.06 10.21 9.944 10.04 684,217 -0.02(-0.20%)
Oct 03, 2013 10.17 10.20 9.907 10.06 129,705 -0.07(-0.72%)
Oct 02, 2013 10.22 10.22 10.06 10.13 112,635 -0.12(-1.18%)
Oct 01, 2013 10.14 10.36 10.000 10.25 283,818 +0.09(+0.91%)
Sep 27, 2013 10.27 10.27 10.10 10.16 329,385 -0.11(-1.06%)
Sep 26, 2013 10.23 10.33 10.22 10.27 256,805 -0.01(-0.08%)
Sep 25, 2013 10.36 10.45 10.22 10.27 135,704 -0.08(-0.81%)
Sep 24, 2013 10.35 10.44 10.23 10.36 190,616 +0.03(+0.31%)
Sep 23, 2013 10.32 10.47 10.24 10.33 569,777 +0.01(+0.08%)
Sep 20, 2013 10.23 10.38 10.20 10.32 798,796 +0.14(+1.37%)
Sep 19, 2013 10.26 10.30 10.17 10.18 174,503 -0.09(-0.85%)
Sep 18, 2013 10.16 10.35 10.12 10.27 207,694 +0.05(+0.51%)
Sep 17, 2013 10.26 10.33 10.17 10.21 136,198 -0.05(-0.50%)
Sep 16, 2013 10.47 10.58 10.25 10.27 250,304 -0.10(-1.00%)
Sep 13, 2013 10.28 10.39 10.16 10.37 1,139,202 +0.14(+1.36%)
Sep 12, 2013 10.30 10.35 10.16 10.23 302,611 -0.08(-0.77%)
Sep 11, 2013 10.23 10.35 10.19 10.31 1,151,802 +0.11(+1.05%)
Sep 10, 2013 10.23 10.35 10.11 10.20 945,187 +0.06(+0.63%)
Sep 09, 2013 10.03 10.14 9.991 10.14 200,404 +0.07(+0.71%)
Sep 06, 2013 10.07 10.17 9.975 10.07 102,994 +0.04(+0.40%)
Sep 05, 2013 10.10 10.10 9.927 10.03 263,902 -0.08(-0.75%)
Sep 04, 2013 10.07 10.16 10.05 10.10 78,286 -0.01(-0.12%)
Sep 03, 2013 10.29 10.29 10.01 10.11 198,037 -0.08(-0.82%)
Aug 30, 2013 10.36 10.50 10.15 10.20 192,886 -0.16(-1.50%)
Aug 29, 2013 10.31 10.58 10.28 10.35 568,150 +0.19(+1.84%)
Aug 28, 2013 10.16 10.24 10.11 10.17 252,781 -0.01(-0.12%)
Aug 27, 2013 10.22 10.30 10.13 10.18 311,226 -0.03(-0.27%)
Aug 26, 2013 10.33 10.35 10.19 10.21 143,558 -0.02(-0.16%)
Aug 23, 2013 10.17 10.24 10.17 10.22 300,939 +0.02(+0.23%)
Aug 22, 2013 10.20 10.25 10.14 10.20 879,392 +0.04(+0.39%)
Aug 21, 2013 10.16 10.21 10.08 10.16 384,032 -0.04(-0.35%)
Aug 20, 2013 10.02 10.27 10.02 10.19 1,266,111 +0.20(+1.99%)
Aug 19, 2013 10.14 10.17 9.881 9.995 403,394 -0.14(-1.38%)
Aug 16, 2013 10.08 10.16 10.06 10.13 207,626 +0.06(+0.55%)
Aug 15, 2013 10.09 10.16 10.05 10.08 256,725 -0.08(-0.78%)
Aug 14, 2013 10.26 10.26 10.14 10.16 113,691 -0.05(-0.51%)
Aug 13, 2013 10.25 10.39 10.11 10.21 158,113 -0.04(-0.43%)
Aug 12, 2013 10.13 10.34 10.13 10.25 427,408 +0.10(+0.94%)
Aug 09, 2013 10.21 10.29 10.11 10.16 123,248 -0.10(-0.93%)
Aug 08, 2013 10.24 10.33 10.15 10.25 148,516 +0.06(+0.55%)
Aug 07, 2013 10.09 10.26 10.08 10.20 453,680 +0.06(+0.55%)
Aug 06, 2013 10.12 10.16 10.09 10.14 201,775 -0.02(-0.20%)
Aug 05, 2013 10.14 10.21 10.13 10.16 233,276 +0.01(+0.12%)
Aug 02, 2013 10.14 10.21 10.12 10.15 486,618 +0.02(+0.24%)
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.