Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

17.86 +0.02 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.28	20.50	20.20	20.46	1,643,494	+0.32(+1.58%)
Jan 30, 2023	20.17	20.33	20.05	20.14	1,210,109	-0.26(-1.26%)
Jan 27, 2023	19.95	20.55	19.88	20.40	1,670,453	+0.45(+2.28%)
Jan 26, 2023	19.99	20.10	19.78	19.94	1,835,621	+0.04(+0.22%)
Jan 25, 2023	19.59	19.96	19.44	19.90	2,165,785	+0.24(+1.22%)
Jan 24, 2023	19.99	20.27	19.64	19.66	3,043,788	-0.48(-2.39%)
Jan 23, 2023	20.12	20.41	20.08	20.14	1,456,612	-0.03(-0.13%)
Jan 20, 2023	19.68	20.17	19.49	20.17	3,030,292	+0.57(+2.89%)
Jan 19, 2023	19.84	19.99	19.38	19.60	2,164,012	-0.45(-2.27%)
Jan 18, 2023	20.32	20.47	19.94	20.05	2,018,780	-0.24(-1.18%)
Jan 17, 2023	20.03	20.55	20.02	20.29	2,275,558	+0.26(+1.28%)
Jan 13, 2023	19.82	20.06	19.67	20.04	1,624,132	+0.16(+0.82%)
Jan 12, 2023	19.94	20.04	19.69	19.87	2,127,277	+0.05(+0.26%)
Jan 11, 2023	19.44	19.85	19.40	19.82	1,843,370	+0.48(+2.48%)
Jan 10, 2023	18.88	19.44	18.88	19.34	2,054,456	+0.40(+2.13%)
Jan 09, 2023	19.03	19.19	18.92	18.94	1,749,575	+0.02(+0.09%)
Jan 06, 2023	18.76	19.09	18.61	18.92	1,723,038	+0.33(+1.80%)
Jan 05, 2023	18.66	18.84	18.52	18.59	1,395,875	-0.15(-0.82%)
Jan 04, 2023	18.65	18.87	18.64	18.74	1,711,080	+0.33(+1.77%)

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.