Skip to main content

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

19.61 +0.16 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.33 11.39 11.26 11.27 943,068 -0.08(-0.73%)
Sep 29, 2014 11.36 11.38 11.27 11.35 1,244,585 -0.05(-0.47%)
Sep 26, 2014 11.44 11.47 11.36 11.41 2,193,388 +0.00(+0.00%)
Sep 25, 2014 11.33 11.41 11.33 11.41 1,510,189 +0.01(+0.07%)
Sep 24, 2014 11.39 11.43 11.36 11.40 1,475,987 -0.02(-0.14%)
Sep 23, 2014 11.36 11.46 11.31 11.42 2,535,722 +0.06(+0.50%)
Sep 22, 2014 11.33 11.40 11.29 11.36 2,303,814 +0.01(+0.11%)
Sep 19, 2014 11.35 11.38 11.29 11.35 13,862,519 -0.23(-1.98%)
Sep 18, 2014 11.57 11.63 11.52 11.58 688,087 +0.05(+0.43%)
Sep 17, 2014 11.61 11.66 11.51 11.53 416,603 -0.10(-0.88%)
Sep 16, 2014 11.56 11.66 11.46 11.63 810,580 +0.12(+1.06%)
Sep 15, 2014 11.71 11.82 11.49 11.51 333,772 -0.19(-1.61%)
Sep 12, 2014 11.76 11.80 11.59 11.69 701,910 -0.05(-0.42%)
Sep 11, 2014 11.85 11.87 11.73 11.74 344,395 -0.10(-0.86%)
Sep 10, 2014 11.87 11.85 11.71 11.85 1,312,033 -0.00(-0.03%)
Sep 09, 2014 11.92 11.92 11.82 11.85 1,104,581 -0.06(-0.48%)
Sep 08, 2014 11.91 11.93 11.85 11.91 890,048 +0.01(+0.10%)
Sep 05, 2014 11.90 11.94 11.87 11.89 579,116 -0.04(-0.31%)
Sep 04, 2014 11.91 11.95 11.87 11.93 1,005,358 +0.04(+0.31%)
Sep 03, 2014 11.92 11.94 11.82 11.89 1,516,095 +0.00(+0.00%)
Sep 02, 2014 11.89 11.91 11.81 11.89 930,366 +0.03(+0.24%)
Aug 29, 2014 11.87 11.87 11.87 11.87 315,579 +0.02(+0.21%)
Aug 28, 2014 11.80 11.90 11.74 11.84 423,630 +0.00(+0.00%)
Aug 27, 2014 11.84 11.87 11.78 11.84 676,761 +0.04(+0.35%)
Aug 26, 2014 11.71 11.83 11.68 11.80 1,192,417 +0.12(+1.05%)
Aug 25, 2014 11.74 11.75 11.66 11.68 567,944 -0.04(-0.38%)
Aug 22, 2014 11.71 11.81 11.69 11.72 479,614 +0.02(+0.18%)
Aug 21, 2014 11.63 11.72 11.60 11.70 503,455 +0.07(+0.60%)
Aug 20, 2014 11.58 11.69 11.49 11.63 514,019 +0.02(+0.21%)
Aug 19, 2014 11.65 11.65 11.60 11.61 349,036 -0.08(-0.70%)
Aug 18, 2014 11.71 11.74 11.64 11.69 242,036 +0.03(+0.25%)
Aug 15, 2014 11.65 11.70 11.58 11.66 298,262 +0.04(+0.39%)
Aug 14, 2014 11.51 11.72 11.51 11.62 773,761 +0.14(+1.21%)
Aug 13, 2014 11.52 11.53 11.42 11.48 2,310,600 -0.01(-0.07%)
Aug 12, 2014 11.51 11.53 11.45 11.49 486,870 -0.02(-0.18%)
Aug 11, 2014 11.50 11.56 11.47 11.51 439,815 +0.04(+0.36%)
Aug 08, 2014 11.58 11.58 11.41 11.47 1,105,477 -0.05(-0.46%)
Aug 07, 2014 11.76 11.76 11.49 11.52 632,101 -0.22(-1.84%)
Aug 06, 2014 11.71 11.79 11.66 11.73 965,094 -0.05(-0.42%)
Aug 05, 2014 11.80 11.83 11.67 11.78 492,675 +0.00(+0.00%)
Aug 04, 2014 11.72 11.80 11.71 11.78 925,357 +0.07(+0.56%)
Aug 01, 2014 11.64 11.80 11.63 11.72 832,034 +0.09(+0.77%)
Jul 31, 2014 11.58 11.69 11.51 11.63 943,883 -0.01(-0.11%)
Jul 30, 2014 11.60 11.76 11.54 11.64 1,099,763 +0.04(+0.35%)
Jul 29, 2014 11.66 11.68 11.51 11.60 956,474 +0.00(+0.04%)
Jul 28, 2014 11.62 11.63 11.49 11.60 648,962 -0.04(-0.35%)
Jul 25, 2014 11.70 11.73 11.58 11.64 284,361 -0.03(-0.28%)
Jul 24, 2014 11.71 11.76 11.58 11.67 643,730 +0.02(+0.18%)
Jul 23, 2014 11.60 11.66 11.58 11.65 669,226 +0.07(+0.60%)
Jul 22, 2014 11.68 11.68 11.52 11.58 1,079,973 -0.04(-0.35%)
Jul 21, 2014 11.64 11.65 11.55 11.62 539,691 +0.01(+0.07%)
Jul 18, 2014 11.69 11.69 11.56 11.61 558,163 -0.02(-0.21%)
Jul 17, 2014 11.80 11.80 11.63 11.64 723,486 -0.15(-1.25%)
Jul 16, 2014 11.78 11.80 11.73 11.78 380,871 +0.04(+0.35%)
Jul 15, 2014 11.86 11.87 11.73 11.74 444,898 -0.13(-1.10%)
Jul 14, 2014 11.90 11.94 11.82 11.87 557,970 -0.03(-0.27%)
Jul 11, 2014 11.90 11.94 11.87 11.91 558,773 +0.01(+0.10%)
Jul 10, 2014 11.78 11.90 11.75 11.89 528,662 +0.02(+0.21%)
Jul 09, 2014 11.75 11.92 11.67 11.87 621,448 +0.10(+0.87%)
Jul 08, 2014 11.74 11.77 11.66 11.77 333,206 +0.02(+0.14%)
Jul 07, 2014 11.82 11.87 11.73 11.75 509,524 -0.04(-0.35%)
Jul 03, 2014 11.85 11.79 11.79 11.79 521,721 -0.04(-0.34%)
Jul 02, 2014 11.78 11.83 11.72 11.83 560,595 +0.04(+0.35%)
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.