Skip to main content

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

19.61 +0.16 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.22 23.23 23.06 23.10 1,177,710 -0.17(-0.72%)
Jun 29, 2021 23.69 23.72 23.27 23.27 1,298,713 -0.40(-1.68%)
Jun 28, 2021 23.75 23.77 23.33 23.67 1,468,721 -0.04(-0.18%)
Jun 25, 2021 23.44 23.87 23.44 23.71 3,460,019 +0.22(+0.94%)
Jun 24, 2021 23.09 23.50 23.02 23.49 1,654,838 +0.51(+2.23%)
Jun 23, 2021 23.01 23.20 22.97 22.98 1,456,498 -0.01(-0.06%)
Jun 22, 2021 22.89 23.11 22.69 22.99 1,107,625 -0.05(-0.22%)
Jun 21, 2021 22.67 23.13 22.59 23.04 1,487,710 +0.55(+2.43%)
Jun 18, 2021 22.85 22.99 22.31 22.49 3,669,315 -0.65(-2.83%)
Jun 17, 2021 23.53 23.66 22.91 23.15 1,853,655 -0.38(-1.60%)
Jun 16, 2021 23.51 23.75 23.18 23.53 1,689,947 -0.05(-0.21%)
Jun 15, 2021 24.03 24.09 23.57 23.58 2,281,748 -0.50(-2.10%)
Jun 14, 2021 23.91 24.08 23.85 24.08 1,515,703 +0.18(+0.77%)
Jun 11, 2021 23.70 23.90 23.60 23.90 762,100 +0.21(+0.90%)
Jun 10, 2021 23.95 23.95 23.55 23.68 1,388,626 -0.13(-0.54%)
Jun 09, 2021 23.95 24.05 23.80 23.81 1,925,772 -0.08(-0.33%)
Jun 08, 2021 23.64 24.02 23.58 23.89 2,575,064 +0.30(+1.27%)
Jun 07, 2021 23.37 23.64 23.23 23.59 1,714,439 +0.37(+1.59%)
Jun 04, 2021 23.37 23.37 23.01 23.22 1,932,792 -0.11(-0.49%)
Jun 03, 2021 23.21 23.35 22.95 23.33 1,458,635 +0.16(+0.71%)
Jun 02, 2021 23.23 23.28 23.08 23.17 2,054,464 +0.11(+0.46%)
Jun 01, 2021 22.84 23.15 22.73 23.06 2,708,801 +0.29(+1.28%)
May 28, 2021 22.78 22.80 22.62 22.77 1,136,151 +0.05(+0.22%)
May 27, 2021 22.74 22.81 22.60 22.72 1,544,339 +0.15(+0.66%)
May 26, 2021 22.34 22.66 22.34 22.57 937,723 +0.23(+1.05%)
May 25, 2021 22.62 22.78 22.32 22.34 1,119,208 -0.28(-1.26%)
May 24, 2021 22.61 22.72 22.38 22.62 998,221 +0.14(+0.60%)
May 21, 2021 22.62 22.63 22.42 22.49 1,220,859 -0.04(-0.16%)
May 20, 2021 22.46 22.66 22.28 22.52 1,541,424 +0.14(+0.60%)
May 19, 2021 22.18 22.41 21.96 22.39 1,502,407 +0.10(+0.45%)
May 18, 2021 22.47 22.63 22.27 22.29 1,543,637 -0.21(-0.92%)
May 17, 2021 22.22 22.54 22.06 22.49 1,821,452 +0.27(+1.22%)
May 14, 2021 21.93 22.30 21.88 22.22 1,336,667 +0.48(+2.22%)
May 13, 2021 21.15 21.88 21.14 21.74 1,534,889 +0.63(+2.96%)
May 12, 2021 21.64 21.81 21.07 21.12 1,811,488 -0.58(-2.65%)
May 11, 2021 21.95 21.90 21.42 21.69 1,725,202 -0.50(-2.24%)
May 10, 2021 22.67 22.77 22.17 22.19 985,640 -0.42(-1.86%)
May 07, 2021 22.42 22.67 22.30 22.61 976,434 +0.23(+1.02%)
May 06, 2021 22.31 22.40 21.98 22.38 1,926,049 -0.02(-0.10%)
May 05, 2021 22.62 22.72 22.29 22.40 1,588,501 -0.21(-0.91%)
May 04, 2021 22.92 22.93 22.43 22.61 1,758,278 -0.25(-1.09%)
May 03, 2021 23.32 23.33 22.81 22.86 2,078,804 -0.24(-1.05%)
Apr 30, 2021 23.01 23.12 22.91 23.10 1,371,380 -0.01(-0.03%)
Apr 29, 2021 23.22 23.40 22.90 23.11 1,629,645 +0.10(+0.43%)
Apr 28, 2021 23.23 23.34 22.93 23.01 2,050,811 -0.38(-1.64%)
Apr 27, 2021 23.18 23.41 23.16 23.39 1,247,434 +0.21(+0.92%)
Apr 26, 2021 23.28 23.39 23.04 23.18 1,387,900 -0.19(-0.82%)
Apr 23, 2021 22.96 23.44 22.86 23.37 881,481 +0.43(+1.89%)
Apr 22, 2021 23.11 23.23 22.85 22.94 1,214,995 -0.12(-0.52%)
Apr 21, 2021 22.87 23.16 22.68 23.06 1,192,569 +0.16(+0.68%)
Apr 20, 2021 22.99 23.18 22.64 22.90 1,371,919 -0.16(-0.68%)
Apr 19, 2021 23.46 23.46 22.95 23.06 1,183,040 -0.38(-1.64%)
Apr 16, 2021 23.33 23.47 23.18 23.44 1,366,598 +0.27(+1.17%)
Apr 15, 2021 23.21 23.21 22.91 23.17 1,429,895 +0.09(+0.37%)
Apr 14, 2021 22.98 23.38 22.88 23.09 1,944,374 +0.11(+0.50%)
Apr 13, 2021 22.89 23.07 22.64 22.97 1,679,257 +0.09(+0.40%)
Apr 12, 2021 22.63 22.89 22.54 22.88 1,085,065 +0.25(+1.10%)
Apr 09, 2021 22.40 22.63 22.30 22.63 875,995 +0.26(+1.14%)
Apr 08, 2021 22.15 22.37 22.02 22.37 919,940 +0.09(+0.38%)
Apr 07, 2021 22.36 22.37 22.08 22.29 988,129 +0.02(+0.10%)
Apr 06, 2021 22.25 22.41 22.16 22.27 969,394 -0.06(-0.29%)
Apr 05, 2021 22.40 22.49 22.02 22.33 1,213,578 +0.14(+0.64%)
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.