Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

18.36 -0.06 (-0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.84	18.97	18.20	18.35	2,178,918	-0.60(-3.17%)
Nov 27, 2020	19.22	19.39	18.85	18.95	507,491	-0.23(-1.22%)
Nov 25, 2020	19.64	19.64	19.12	19.19	1,231,993	-0.51(-2.58%)
Nov 24, 2020	19.05	19.89	18.91	19.69	2,373,998	+1.18(+6.37%)
Nov 23, 2020	18.36	18.73	18.23	18.52	1,366,535	+0.34(+1.87%)
Nov 20, 2020	18.11	18.29	17.87	18.18	823,452	+0.01(+0.04%)
Nov 19, 2020	18.01	18.18	17.75	18.17	714,246	+0.08(+0.43%)
Nov 18, 2020	18.31	18.68	18.09	18.09	1,007,631	-0.09(-0.51%)
Nov 17, 2020	18.20	18.37	17.90	18.18	1,131,299	-0.17(-0.92%)
Nov 16, 2020	18.30	18.60	18.08	18.35	1,811,838	+0.54(+3.05%)
Nov 13, 2020	17.44	17.95	17.34	17.81	923,110	+0.47(+2.73%)
Nov 12, 2020	17.68	17.87	17.22	17.34	1,636,571	-0.60(-3.35%)
Nov 11, 2020	18.41	18.42	17.70	17.94	1,251,296	-0.47(-2.53%)
Nov 10, 2020	17.57	18.41	17.42	18.40	2,662,073	+1.00(+5.72%)
Nov 09, 2020	16.93	18.08	16.76	17.41	5,348,077	+2.01(+13.03%)
Nov 06, 2020	15.98	15.98	15.34	15.40	972,797	-0.47(-2.94%)
Nov 05, 2020	15.91	16.16	15.61	15.87	1,215,573	+0.13(+0.85%)
Nov 04, 2020	15.84	16.01	15.36	15.73	1,030,419	-0.30(-1.85%)
Nov 03, 2020	15.93	16.07	15.79	16.03	1,181,517	+0.34(+2.16%)

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.