Skip to main content

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

19.61 +0.16 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.53 23.79 23.39 23.49 1,159,397 -0.05(-0.22%)
Jul 29, 2021 23.30 23.76 23.23 23.54 1,805,366 +0.46(+1.98%)
Jul 28, 2021 23.00 23.33 22.76 23.08 1,668,609 +0.12(+0.54%)
Jul 27, 2021 22.97 22.99 22.52 22.96 1,272,468 -0.01(-0.03%)
Jul 26, 2021 22.94 23.29 22.89 22.97 1,150,669 +0.10(+0.44%)
Jul 23, 2021 22.75 22.93 22.55 22.86 1,432,591 +0.17(+0.77%)
Jul 22, 2021 22.87 22.89 22.47 22.69 1,722,298 +0.04(+0.16%)
Jul 21, 2021 22.74 22.97 22.64 22.65 1,308,896 +0.16(+0.71%)
Jul 20, 2021 21.77 22.66 21.75 22.49 2,002,014 +0.75(+3.47%)
Jul 19, 2021 21.93 22.11 21.44 21.74 2,143,525 -0.66(-2.94%)
Jul 16, 2021 22.46 22.69 22.24 22.40 1,364,553 -0.02(-0.10%)
Jul 15, 2021 22.12 22.54 22.02 22.42 1,792,556 +0.20(+0.91%)
Jul 14, 2021 22.42 22.62 22.13 22.22 1,446,036 -0.12(-0.52%)
Jul 13, 2021 22.75 22.81 22.32 22.33 1,751,554 -0.56(-2.44%)
Jul 12, 2021 22.57 22.97 22.37 22.89 1,155,471 +0.17(+0.73%)
Jul 09, 2021 22.16 22.74 22.10 22.73 1,361,267 +0.71(+3.22%)
Jul 08, 2021 22.01 22.42 21.63 22.02 2,260,299 -0.27(-1.20%)
Jul 07, 2021 22.33 22.46 22.09 22.28 1,571,111 -0.18(-0.81%)
Jul 06, 2021 22.77 22.78 22.28 22.47 1,587,000 -0.33(-1.46%)
Jul 02, 2021 23.04 23.13 22.70 22.80 1,315,169 -0.20(-0.85%)
Jul 01, 2021 23.10 23.19 22.99 22.99 1,896,553 -0.11(-0.47%)
Jun 30, 2021 23.22 23.23 23.06 23.10 1,177,710 -0.17(-0.72%)
Jun 29, 2021 23.69 23.72 23.27 23.27 1,298,713 -0.40(-1.68%)
Jun 28, 2021 23.75 23.77 23.33 23.67 1,468,721 -0.04(-0.18%)
Jun 25, 2021 23.44 23.87 23.44 23.71 3,460,019 +0.22(+0.94%)
Jun 24, 2021 23.09 23.50 23.02 23.49 1,654,838 +0.51(+2.23%)
Jun 23, 2021 23.01 23.20 22.97 22.98 1,456,498 -0.01(-0.06%)
Jun 22, 2021 22.89 23.11 22.69 22.99 1,107,625 -0.05(-0.22%)
Jun 21, 2021 22.67 23.13 22.59 23.04 1,487,710 +0.55(+2.43%)
Jun 18, 2021 22.85 22.99 22.31 22.49 3,669,315 -0.65(-2.83%)
Jun 17, 2021 23.53 23.66 22.91 23.15 1,853,655 -0.38(-1.60%)
Jun 16, 2021 23.51 23.75 23.18 23.53 1,689,947 -0.05(-0.21%)
Jun 15, 2021 24.03 24.09 23.57 23.58 2,281,748 -0.50(-2.10%)
Jun 14, 2021 23.91 24.08 23.85 24.08 1,515,703 +0.18(+0.77%)
Jun 11, 2021 23.70 23.90 23.60 23.90 762,100 +0.21(+0.90%)
Jun 10, 2021 23.95 23.95 23.55 23.68 1,388,626 -0.13(-0.54%)
Jun 09, 2021 23.95 24.05 23.80 23.81 1,925,772 -0.08(-0.33%)
Jun 08, 2021 23.64 24.02 23.58 23.89 2,575,064 +0.30(+1.27%)
Jun 07, 2021 23.37 23.64 23.23 23.59 1,714,439 +0.37(+1.59%)
Jun 04, 2021 23.37 23.37 23.01 23.22 1,932,792 -0.11(-0.49%)
Jun 03, 2021 23.21 23.35 22.95 23.33 1,458,635 +0.16(+0.71%)
Jun 02, 2021 23.23 23.28 23.08 23.17 2,054,464 +0.11(+0.46%)
Jun 01, 2021 22.84 23.15 22.73 23.06 2,708,801 +0.29(+1.28%)
May 28, 2021 22.78 22.80 22.62 22.77 1,136,151 +0.05(+0.22%)
May 27, 2021 22.74 22.81 22.60 22.72 1,544,339 +0.15(+0.66%)
May 26, 2021 22.34 22.66 22.34 22.57 937,723 +0.23(+1.05%)
May 25, 2021 22.62 22.78 22.32 22.34 1,119,208 -0.28(-1.26%)
May 24, 2021 22.61 22.72 22.38 22.62 998,221 +0.14(+0.60%)
May 21, 2021 22.62 22.63 22.42 22.49 1,220,859 -0.04(-0.16%)
May 20, 2021 22.46 22.66 22.28 22.52 1,541,424 +0.14(+0.60%)
May 19, 2021 22.18 22.41 21.96 22.39 1,502,407 +0.10(+0.45%)
May 18, 2021 22.47 22.63 22.27 22.29 1,543,637 -0.21(-0.92%)
May 17, 2021 22.22 22.54 22.06 22.49 1,821,452 +0.27(+1.22%)
May 14, 2021 21.93 22.30 21.88 22.22 1,336,667 +0.48(+2.22%)
May 13, 2021 21.15 21.88 21.14 21.74 1,534,889 +0.63(+2.96%)
May 12, 2021 21.64 21.81 21.07 21.12 1,811,488 -0.58(-2.65%)
May 11, 2021 21.95 21.90 21.42 21.69 1,725,202 -0.50(-2.24%)
May 10, 2021 22.67 22.77 22.17 22.19 985,640 -0.42(-1.86%)
May 07, 2021 22.42 22.67 22.30 22.61 976,434 +0.23(+1.02%)
May 06, 2021 22.31 22.40 21.98 22.38 1,926,049 -0.02(-0.10%)
May 05, 2021 22.62 22.72 22.29 22.40 1,588,501 -0.21(-0.91%)
May 04, 2021 22.92 22.93 22.43 22.61 1,758,278 -0.25(-1.09%)
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.