Skip to main content

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

19.61 +0.16 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.13 20.67 19.95 20.36 1,944,635 +0.32(+1.60%)
Feb 25, 2021 20.91 21.51 19.94 20.04 2,446,272 -0.82(-3.91%)
Feb 24, 2021 20.20 20.90 20.02 20.85 2,620,377 +0.81(+4.03%)
Feb 23, 2021 20.16 20.20 19.69 20.04 1,357,343 -0.03(-0.17%)
Feb 22, 2021 19.87 20.15 19.72 20.08 1,318,500 +0.15(+0.77%)
Feb 19, 2021 19.69 20.08 19.69 19.92 1,334,292 +0.33(+1.71%)
Feb 18, 2021 19.85 19.87 19.53 19.59 1,702,242 -0.28(-1.40%)
Feb 17, 2021 20.36 20.44 19.76 19.87 1,477,706 -0.53(-2.60%)
Feb 16, 2021 20.30 20.52 20.28 20.40 1,554,895 +0.13(+0.65%)
Feb 12, 2021 19.97 20.32 19.97 20.27 1,569,106 +0.24(+1.22%)
Feb 11, 2021 19.87 20.20 19.74 20.02 1,338,934 +0.28(+1.41%)
Feb 10, 2021 20.11 20.22 19.52 19.74 2,236,351 -0.34(-1.70%)
Feb 09, 2021 20.35 20.35 19.91 20.08 2,753,777 -0.23(-1.13%)
Feb 08, 2021 20.15 20.31 19.83 20.31 2,004,614 +0.52(+2.61%)
Feb 05, 2021 19.63 19.97 19.53 19.80 1,455,357 +0.31(+1.57%)
Feb 04, 2021 19.09 19.52 19.03 19.49 1,743,473 +0.49(+2.57%)
Feb 03, 2021 19.25 19.39 18.91 19.00 1,458,789 -0.33(-1.69%)
Feb 02, 2021 19.19 19.44 18.94 19.33 1,312,386 +0.26(+1.35%)
Feb 01, 2021 18.66 19.12 18.49 19.07 1,164,787 +0.49(+2.63%)
Jan 29, 2021 18.96 19.14 18.39 18.59 1,983,795 -0.49(-2.56%)
Jan 28, 2021 19.16 19.30 18.96 19.07 1,160,480 +0.17(+0.92%)
Jan 27, 2021 18.82 19.26 18.70 18.90 1,604,550 -0.12(-0.62%)
Jan 26, 2021 19.24 19.26 18.96 19.02 826,984 -0.08(-0.40%)
Jan 25, 2021 19.03 19.19 18.75 19.09 1,421,973 -0.06(-0.29%)
Jan 22, 2021 18.75 19.19 18.66 19.15 1,382,488 +0.24(+1.25%)
Jan 21, 2021 18.82 19.09 18.75 18.91 791,623 -0.04(-0.22%)
Jan 20, 2021 18.79 19.37 18.66 18.96 1,137,539 +0.17(+0.93%)
Jan 19, 2021 18.84 19.03 18.61 18.78 1,183,643 +0.20(+1.05%)
Jan 15, 2021 18.76 18.77 18.45 18.59 1,179,375 -0.19(-1.00%)
Jan 14, 2021 18.49 18.78 18.34 18.77 1,647,664 +0.32(+1.74%)
Jan 13, 2021 18.59 18.82 18.38 18.45 964,725 -0.21(-1.12%)
Jan 12, 2021 18.40 18.74 18.33 18.66 691,554 +0.33(+1.83%)
Jan 11, 2021 18.37 18.63 18.23 18.33 1,369,951 -0.12(-0.64%)
Jan 08, 2021 18.68 18.68 18.15 18.45 1,391,812 -0.15(-0.79%)
Jan 07, 2021 18.87 18.91 18.29 18.59 1,565,852 -0.28(-1.48%)
Jan 06, 2021 18.47 19.23 18.29 18.87 2,018,294 +0.79(+4.36%)
Jan 05, 2021 18.26 18.59 18.00 18.08 1,794,431 -0.15(-0.84%)
Jan 04, 2021 19.21 19.22 18.14 18.24 2,867,401 -0.96(-4.98%)
Dec 31, 2020 19.19 19.19 19.19 1,140,375 +0.02(+0.11%)
Dec 30, 2020 19.37 19.62 19.12 19.17 1,140,375 -0.20(-1.04%)
Dec 29, 2020 19.59 19.74 19.11 19.37 1,397,324 -0.22(-1.11%)
Dec 28, 2020 19.44 19.82 19.40 19.59 1,575,602 +0.22(+1.13%)
Dec 24, 2020 19.46 19.52 19.12 19.37 519,844 +0.01(+0.07%)
Dec 23, 2020 19.06 19.44 19.06 19.36 1,168,151 +0.29(+1.54%)
Dec 22, 2020 18.96 19.16 18.88 19.07 851,631 +0.18(+0.94%)
Dec 21, 2020 18.84 19.03 18.64 18.89 2,100,295 -0.20(-1.04%)
Dec 18, 2020 19.78 19.95 19.08 19.09 3,604,598 -0.59(-2.98%)
Dec 17, 2020 19.48 19.70 19.27 19.67 1,070,083 +0.21(+1.09%)
Dec 16, 2020 19.57 19.61 19.28 19.46 948,572 +0.06(+0.32%)
Dec 15, 2020 19.26 19.54 19.12 19.40 1,119,482 +0.24(+1.25%)
Dec 14, 2020 19.40 19.63 19.12 19.16 1,371,867 +0.00(+0.00%)
Dec 11, 2020 19.09 19.22 18.96 19.16 682,470 -0.07(-0.35%)
Dec 10, 2020 19.09 19.27 18.90 19.23 780,890 +0.01(+0.04%)
Dec 09, 2020 19.50 19.57 18.97 19.22 1,062,188 -0.15(-0.77%)
Dec 08, 2020 18.99 19.52 18.97 19.37 1,034,633 +0.24(+1.25%)
Dec 07, 2020 19.50 19.50 18.97 19.14 1,166,789 -0.37(-1.89%)
Dec 04, 2020 19.07 19.50 18.99 19.50 2,086,270 +0.60(+3.17%)
Dec 03, 2020 19.09 19.26 18.72 18.90 1,763,247 -0.12(-0.65%)
Dec 02, 2020 18.53 19.21 18.47 19.03 2,707,928 +0.70(+3.83%)
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.