Skip to main content

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

19.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 17.08 17.15 16.97 17.10 1,263,300 +0.00(+0.00%)
Sep 28, 2017 17.08 17.11 16.91 17.10 1,971,381 +0.06(+0.36%)
Sep 27, 2017 17.02 17.07 16.92 17.04 1,451,603 +0.05(+0.29%)
Sep 26, 2017 17.07 17.09 16.98 16.99 1,326,671 -0.04(-0.25%)
Sep 25, 2017 17.00 17.04 16.95 17.03 863,007 +0.06(+0.38%)
Sep 22, 2017 16.95 16.99 16.83 16.96 1,151,727 +0.13(+0.77%)
Sep 21, 2017 16.87 16.89 16.75 16.84 1,122,437 -0.03(-0.16%)
Sep 20, 2017 16.91 16.93 16.78 16.86 975,682 -0.01(-0.03%)
Sep 19, 2017 16.88 16.94 16.83 16.87 1,032,209 +0.01(+0.03%)
Sep 18, 2017 16.86 16.89 16.79 16.86 724,255 +0.03(+0.16%)
Sep 15, 2017 16.77 16.91 16.71 16.84 1,879,858 +0.07(+0.42%)
Sep 14, 2017 16.75 16.79 16.69 16.77 924,035 -0.03(-0.19%)
Sep 13, 2017 16.90 16.90 16.75 16.80 600,289 -0.02(-0.13%)
Sep 12, 2017 16.78 16.86 16.75 16.82 741,662 +0.05(+0.29%)
Sep 11, 2017 16.64 16.79 16.59 16.77 1,095,437 +0.18(+1.11%)
Sep 08, 2017 16.72 16.77 16.57 16.59 1,185,887 -0.13(-0.78%)
Sep 07, 2017 16.79 16.85 16.70 16.72 793,061 -0.05(-0.29%)
Sep 06, 2017 16.77 16.85 16.75 16.77 1,065,107 -0.01(-0.03%)
Sep 05, 2017 16.96 16.99 16.75 16.77 1,184,645 -0.19(-1.12%)
Sep 01, 2017 16.98 17.00 16.89 16.96 769,605 +0.02(+0.13%)
Aug 31, 2017 16.82 16.98 16.78 16.94 1,328,539 +0.16(+0.97%)
Aug 30, 2017 16.75 16.84 16.73 16.78 1,125,062 +0.02(+0.10%)
Aug 29, 2017 16.91 16.93 16.74 16.76 1,165,451 -0.11(-0.64%)
Aug 28, 2017 16.87 16.89 16.79 16.87 781,247 +0.00(+0.00%)
Aug 25, 2017 16.90 17.00 16.85 16.87 756,206 -0.03(-0.16%)
Aug 24, 2017 16.95 16.95 16.85 16.89 774,411 +0.01(+0.03%)
Aug 23, 2017 16.86 16.96 16.81 16.89 720,549 +0.01(+0.06%)
Aug 22, 2017 16.84 16.91 16.80 16.88 791,247 +0.04(+0.26%)
Aug 21, 2017 16.86 16.94 16.80 16.84 953,492 +0.03(+0.19%)
Aug 18, 2017 16.76 16.84 16.70 16.80 694,061 +0.04(+0.23%)
Aug 17, 2017 16.82 16.91 16.74 16.77 660,905 -0.06(-0.39%)
Aug 16, 2017 16.94 16.96 16.82 16.83 660,951 -0.12(-0.70%)
Aug 15, 2017 16.86 17.01 16.78 16.95 1,045,989 +0.06(+0.35%)
Aug 14, 2017 16.91 16.96 16.86 16.89 956,055 +0.06(+0.39%)
Aug 11, 2017 16.72 16.87 16.68 16.82 1,357,166 -0.02(-0.10%)
Aug 10, 2017 16.84 16.88 16.73 16.84 1,541,249 -0.02(-0.10%)
Aug 09, 2017 16.75 16.93 16.72 16.86 1,384,694 +0.05(+0.29%)
Aug 08, 2017 16.56 16.84 16.55 16.81 2,462,152 +0.22(+1.34%)
Aug 07, 2017 16.57 16.66 16.51 16.59 894,057 +0.03(+0.20%)
Aug 04, 2017 16.60 16.66 16.46 16.55 1,255,366 -0.05(-0.29%)
Aug 03, 2017 16.58 16.63 16.54 16.60 985,410 +0.03(+0.20%)
Aug 02, 2017 16.67 16.67 16.51 16.57 913,743 -0.01(-0.03%)
Aug 01, 2017 16.70 16.73 16.55 16.58 1,676,851 -0.10(-0.62%)
Jul 31, 2017 16.62 16.71 16.54 16.68 961,351 +0.14(+0.85%)
Jul 28, 2017 16.55 16.58 16.48 16.54 988,899 -0.02(-0.13%)
Jul 27, 2017 16.61 16.65 16.46 16.56 1,742,644 -0.06(-0.39%)
Jul 26, 2017 16.72 16.83 16.53 16.62 1,826,551 -0.11(-0.65%)
Jul 25, 2017 16.89 16.98 16.72 16.73 1,839,868 -0.15(-0.90%)
Jul 24, 2017 16.99 17.00 16.86 16.88 1,345,840 -0.07(-0.41%)
Jul 21, 2017 16.92 17.01 16.86 16.95 1,735,940 +0.15(+0.87%)
Jul 20, 2017 16.78 16.87 16.74 16.81 1,108,863 +0.04(+0.26%)
Jul 19, 2017 16.67 16.82 16.62 16.77 1,463,159 +0.09(+0.55%)
Jul 18, 2017 16.72 16.77 16.64 16.67 1,708,451 -0.09(-0.52%)
Jul 17, 2017 16.80 16.82 16.73 16.76 865,326 +0.00(+0.00%)
Jul 14, 2017 16.67 16.81 16.59 16.76 919,788 +0.13(+0.78%)
Jul 13, 2017 16.75 16.79 16.56 16.63 742,795 -0.12(-0.74%)
Jul 12, 2017 16.82 16.84 16.72 16.75 591,673 -0.01(-0.06%)
Jul 11, 2017 16.71 16.85 16.67 16.77 1,171,417 +0.12(+0.71%)
Jul 10, 2017 16.72 16.79 16.61 16.65 1,053,646 -0.07(-0.42%)
Jul 07, 2017 16.88 16.92 16.69 16.72 1,440,899 -0.15(-0.90%)
Jul 06, 2017 17.09 17.13 16.80 16.87 1,905,283 -0.27(-1.58%)
Jul 05, 2017 17.14 17.22 17.08 17.14 1,146,800 +0.01(+0.06%)
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.