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 (%)
Feb 28, 2014	11.65	11.90	11.65	11.86	1,687,682	+0.18(+1.58%)
Feb 27, 2014	11.67	11.71	11.62	11.67	885,722	+0.02(+0.21%)
Feb 26, 2014	11.62	11.67	11.54	11.65	1,135,451	+0.11(+0.92%)
Feb 25, 2014	11.62	11.66	11.52	11.54	792,637	-0.08(-0.70%)
Feb 24, 2014	11.62	11.77	11.61	11.63	966,073	-0.09(-0.73%)
Feb 21, 2014	11.78	11.82	11.67	11.71	482,626	-0.09(-0.76%)
Feb 20, 2014	11.72	11.82	11.63	11.80	1,255,412	+0.07(+0.63%)
Feb 19, 2014	11.74	12.14	11.70	11.73	1,003,193	+0.00(+0.03%)
Feb 18, 2014	11.67	11.82	11.65	11.72	750,306	+0.00(+0.03%)
Feb 14, 2014	11.67	11.72	11.72	11.72	680,357	-0.02(-0.14%)
Feb 13, 2014	11.74	11.85	11.65	11.74	1,287,805	+0.03(+0.25%)
Feb 12, 2014	11.57	11.73	11.41	11.71	2,038,636	+0.14(+1.17%)
Feb 11, 2014	11.56	11.79	11.48	11.57	1,229,707	+0.02(+0.18%)
Feb 10, 2014	11.81	11.81	11.44	11.55	963,115	-0.01(-0.07%)
Feb 07, 2014	11.49	11.56	11.42	11.56	1,219,095	+0.18(+1.62%)
Feb 06, 2014	11.31	11.54	11.24	11.38	868,541	+0.08(+0.73%)
Feb 05, 2014	11.31	11.32	11.22	11.29	569,377	-0.02(-0.22%)
Feb 04, 2014	11.36	11.40	11.28	11.32	652,727	+0.00(+0.00%)

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.