Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

18.36 -0.06 (-0.33%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	21.11	21.21	20.82	21.06	2,855,387	-0.05(-0.22%)
Jul 28, 2023	20.82	21.18	20.61	21.11	2,247,577	+0.49(+2.40%)
Jul 27, 2023	21.71	21.82	20.48	20.61	3,559,140	-0.95(-4.42%)
Jul 26, 2023	20.88	21.64	20.87	21.56	4,085,398	+1.03(+5.00%)
Jul 25, 2023	20.70	20.71	20.40	20.54	2,380,088	-0.16(-0.80%)
Jul 24, 2023	20.83	21.01	20.59	20.70	2,046,107	-0.03(-0.13%)
Jul 21, 2023	21.19	21.25	20.69	20.73	1,960,364	-0.31(-1.48%)
Jul 20, 2023	21.28	21.32	20.96	21.04	2,420,634	-0.27(-1.25%)
Jul 19, 2023	21.14	21.35	21.06	21.31	2,222,116	+0.30(+1.44%)
Jul 18, 2023	20.56	21.05	20.54	21.00	2,763,513	+0.59(+2.87%)
Jul 17, 2023	20.20	20.50	20.11	20.42	1,643,723	+0.17(+0.86%)
Jul 14, 2023	20.43	20.43	20.06	20.24	2,463,102	-0.12(-0.58%)
Jul 13, 2023	20.08	20.47	20.02	20.36	2,179,058	+0.34(+1.69%)
Jul 12, 2023	20.65	20.80	20.01	20.02	3,578,533	-0.28(-1.40%)
Jul 11, 2023	19.96	20.42	19.91	20.31	4,118,633	+0.50(+2.54%)
Jul 10, 2023	19.25	19.81	19.20	19.80	2,502,179	+0.53(+2.76%)
Jul 07, 2023	18.78	19.52	18.76	19.27	2,766,587	+0.51(+2.73%)
Jul 06, 2023	18.71	18.77	18.28	18.76	1,834,580	-0.23(-1.21%)
Jul 05, 2023	19.11	19.18	18.87	18.99	2,891,366	-0.05(-0.29%)

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.