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 29, 2016	11.67	11.85	11.62	11.79	1,344,202	+0.19(+1.64%)
Jan 28, 2016	11.42	11.67	11.39	11.60	1,737,939	+0.22(+1.92%)
Jan 27, 2016	11.44	11.57	11.29	11.38	1,090,602	-0.05(-0.42%)
Jan 26, 2016	11.18	11.57	11.10	11.43	1,431,811	+0.29(+2.65%)
Jan 25, 2016	11.56	11.58	11.13	11.13	1,211,102	-0.46(-3.94%)
Jan 22, 2016	11.19	11.73	11.18	11.59	1,604,972	+0.53(+4.77%)
Jan 21, 2016	11.17	11.22	10.84	11.06	2,676,805	-0.07(-0.64%)
Jan 20, 2016	11.12	11.37	10.53	11.13	4,719,593	-0.15(-1.31%)
Jan 19, 2016	11.63	11.67	11.25	11.28	1,880,249	-0.31(-2.67%)
Jan 15, 2016	11.80	11.59	11.59	11.59	2,152,134	-0.25(-2.09%)
Jan 14, 2016	11.83	11.97	11.35	11.83	3,047,443	-0.05(-0.44%)
Jan 13, 2016	12.26	12.29	11.74	11.89	1,991,715	-0.30(-2.46%)
Jan 12, 2016	12.44	12.45	12.10	12.19	929,511	-0.17(-1.39%)
Jan 11, 2016	12.46	12.56	12.31	12.36	856,407	-0.07(-0.57%)
Jan 08, 2016	12.61	12.64	12.42	12.43	869,485	-0.13(-1.02%)
Jan 07, 2016	12.71	12.74	12.56	12.56	748,584	-0.26(-2.00%)
Jan 06, 2016	12.70	12.85	12.70	12.81	820,045	+0.04(+0.30%)
Jan 05, 2016	12.61	12.83	12.61	12.78	1,032,381	+0.17(+1.32%)

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.