Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

18.36 -0.06 (-0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.54	17.62	17.44	17.44	1,259,041	-0.11(-0.61%)
Feb 27, 2018	17.67	17.77	17.54	17.55	1,322,066	-0.08(-0.48%)
Feb 26, 2018	17.63	17.71	17.57	17.63	803,763	+0.07(+0.38%)
Feb 23, 2018	17.44	17.61	17.44	17.57	1,067,528	+0.15(+0.87%)
Feb 22, 2018			17.41	17.41	823,059	-0.05(-0.26%)
Feb 21, 2018	17.56	17.69	17.46	17.46	1,373,429	-0.07(-0.42%)
Feb 20, 2018	17.65	17.69	17.50	17.53	1,690,988	-0.12(-0.67%)
Feb 16, 2018		17.65	17.65	17.65	0	+0.16(+0.90%)
Feb 15, 2018	17.42	17.49	17.30	17.49	1,524,163	+0.10(+0.55%)
Feb 14, 2018	16.96	17.53	16.96	17.40	2,557,300	+0.46(+2.72%)
Feb 13, 2018	16.92	17.01	16.81	16.94	1,675,560	+0.03(+0.20%)
Feb 12, 2018	16.73	16.90	16.62	16.90	2,024,122	+0.14(+0.84%)
Feb 09, 2018	16.77	16.84	16.60	16.76	2,023,014	+0.02(+0.13%)
Feb 08, 2018	16.84	16.86	16.70	16.74	1,871,661	-0.08(-0.50%)
Feb 07, 2018	16.92	17.08	16.82	16.82	3,237,286	-0.16(-0.93%)
Feb 06, 2018	16.63	17.12	16.58	16.98	2,609,723	-0.10(-0.56%)
Feb 05, 2018	17.24	17.27	16.75	17.08	3,227,897	-0.17(-0.98%)
Feb 02, 2018	17.40	17.42	17.16	17.24	1,970,759	-0.16(-0.94%)

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.