Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

18.54 +0.21 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.64	19.83	19.05	19.25	1,915,044	-0.51(-2.56%)
Jan 28, 2021	19.85	19.99	19.64	19.76	1,120,262	+0.18(+0.92%)
Jan 27, 2021	19.50	19.95	19.37	19.58	1,548,942	-0.12(-0.62%)
Jan 26, 2021	19.93	19.95	19.64	19.70	798,324	-0.08(-0.40%)
Jan 25, 2021	19.71	19.87	19.42	19.78	1,372,693	-0.06(-0.29%)
Jan 22, 2021	19.43	19.88	19.33	19.84	1,334,576	+0.25(+1.25%)
Jan 21, 2021	19.50	19.78	19.43	19.59	764,188	-0.04(-0.22%)
Jan 20, 2021	19.46	20.06	19.33	19.64	1,098,116	+0.18(+0.93%)
Jan 19, 2021	19.51	19.71	19.27	19.46	1,142,622	+0.20(+1.05%)
Jan 15, 2021	19.43	19.45	19.11	19.25	1,138,502	-0.20(-1.00%)
Jan 14, 2021	19.15	19.46	19.00	19.45	1,590,562	+0.33(+1.74%)
Jan 13, 2021	19.26	19.49	19.04	19.12	931,291	-0.22(-1.12%)
Jan 12, 2021	19.06	19.41	18.99	19.33	667,587	+0.35(+1.83%)
Jan 11, 2021	19.03	19.30	18.88	18.99	1,322,474	-0.12(-0.64%)
Jan 08, 2021	19.35	19.35	18.81	19.11	1,343,577	-0.15(-0.79%)
Jan 07, 2021	19.55	19.59	18.95	19.26	1,511,586	-0.29(-1.48%)
Jan 06, 2021	19.13	19.92	18.95	19.55	1,948,347	+0.82(+4.36%)
Jan 05, 2021	18.91	19.26	18.65	18.73	1,732,242	-0.16(-0.84%)

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.