Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

18.04 +0.01 (+0.06%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	13.33	13.50	13.29	13.44	1,656,126	+0.12(+0.87%)
Nov 27, 2015	13.15	13.32	13.13	13.32	304,537	+0.17(+1.31%)
Nov 25, 2015	13.19	13.15	13.15	13.15	502,087	-0.04(-0.32%)
Nov 24, 2015	13.06	13.21	13.00	13.19	686,223	+0.06(+0.42%)
Nov 23, 2015	12.92	13.17	12.89	13.14	1,655,139	+0.21(+1.62%)
Nov 20, 2015	12.79	12.93	12.73	12.93	1,076,444	+0.17(+1.31%)
Nov 19, 2015	12.78	12.85	12.69	12.76	574,630	-0.01(-0.07%)
Nov 18, 2015	12.68	12.78	12.63	12.77	480,831	+0.15(+1.18%)
Nov 17, 2015	12.70	12.76	12.58	12.62	505,415	-0.08(-0.62%)
Nov 16, 2015	12.57	12.71	12.40	12.70	995,885	+0.11(+0.89%)
Nov 13, 2015	12.75	12.77	12.58	12.59	1,044,074	-0.12(-0.95%)
Nov 12, 2015	12.79	12.79	12.60	12.71	1,098,472	-0.13(-1.05%)
Nov 11, 2015	12.83	12.91	12.79	12.84	578,864	+0.02(+0.18%)
Nov 10, 2015	12.77	12.87	12.74	12.82	1,039,769	+0.07(+0.55%)
Nov 09, 2015	12.95	12.96	12.69	12.75	1,140,514	-0.21(-1.65%)
Nov 06, 2015	12.94	13.04	12.82	12.97	1,152,822	-0.02(-0.18%)
Nov 05, 2015	12.97	13.01	12.89	12.99	867,460	+0.04(+0.29%)
Nov 04, 2015	12.98	13.04	12.86	12.95	990,137	-0.03(-0.25%)
Nov 03, 2015	13.02	13.09	12.91	12.98	1,077,464	-0.06(-0.43%)

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.