Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

27.32 USD -0.07 (-0.26%)
Streaming Delayed Price Updated: 12:51 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 27.29 27.52 26.89 27.39 991,327 -0.08(-0.29%)
Jan 22, 2021 26.90 27.53 26.76 27.47 963,800 +0.34(+1.25%)
Jan 21, 2021 27.00 27.39 26.90 27.13 551,879 -0.06(-0.22%)
Jan 20, 2021 26.95 27.78 26.76 27.19 793,034 +0.25(+0.93%)
Jan 19, 2021 27.02 27.29 26.69 26.94 825,175 +0.28(+1.05%)
Jan 15, 2021 26.91 26.93 26.46 26.66 822,200 -0.27(-1.00%)
Jan 14, 2021 26.52 26.95 26.31 26.93 1,148,667 +0.46(+1.74%)
Jan 13, 2021 26.67 26.99 26.37 26.47 672,557 -0.30(-1.12%)
Jan 12, 2021 26.39 26.88 26.29 26.77 482,116 +0.48(+1.83%)
Jan 11, 2021 26.35 26.72 26.15 26.29 955,060 -0.17(-0.64%)
Jan 08, 2021 26.80 26.80 26.04 26.46 970,300 -0.21(-0.79%)
Jan 07, 2021 27.07 27.12 26.24 26.67 1,091,632 -0.40(-1.48%)
Jan 06, 2021 26.49 27.58 26.24 27.07 1,407,051 +1.13(+4.36%)
Jan 05, 2021 26.19 26.67 25.82 25.94 1,250,985 -0.22(-0.84%)
Jan 04, 2021 27.55 27.57 26.02 26.16 1,999,005 -1.37(-4.98%)
Dec 31, 2020 27.53 27.53 27.53 795,011 +0.03(+0.11%)
Dec 30, 2020 27.79 28.15 27.43 27.50 795,011 -0.91(-3.20%)
Dec 29, 2020 28.73 28.95 28.02 28.41 952,884 -0.32(-1.11%)
Dec 28, 2020 28.50 29.06 28.45 28.73 1,074,458 +0.32(+1.13%)
Dec 24, 2020 28.54 28.62 28.04 28.41 354,500 +0.02(+0.07%)
Dec 23, 2020 27.95 28.51 27.95 28.39 796,603 +0.43(+1.54%)
Dec 22, 2020 27.81 28.10 27.68 27.96 580,757 +0.26(+0.94%)
Dec 21, 2020 27.62 27.90 27.33 27.70 1,432,264 -0.29(-1.04%)
Dec 18, 2020 29.00 29.25 27.98 27.99 2,458,100 -0.86(-2.98%)
Dec 17, 2020 28.57 28.89 28.26 28.85 729,727 +0.31(+1.09%)
Dec 16, 2020 28.70 28.76 28.27 28.54 646,864 +0.09(+0.32%)
Dec 15, 2020 28.25 28.66 28.04 28.45 763,414 +0.35(+1.25%)
Dec 14, 2020 28.45 28.78 28.04 28.10 935,524 +0.00(+0.00%)
Dec 11, 2020 28.00 28.19 27.81 28.10 465,400 -0.10(-0.35%)
Dec 10, 2020 28.00 28.26 27.72 28.20 532,516 +0.01(+0.04%)
Dec 09, 2020 28.60 28.70 27.82 28.19 724,343 -0.22(-0.77%)
Dec 08, 2020 27.84 28.63 27.82 28.41 705,552 +0.35(+1.25%)
Dec 07, 2020 28.59 28.60 27.82 28.06 795,674 -0.54(-1.89%)
Dec 04, 2020 27.97 28.60 27.85 28.60 1,422,700 +0.88(+3.17%)
Dec 03, 2020 28.00 28.24 27.45 27.72 1,202,419 -0.18(-0.65%)
Dec 02, 2020 27.17 28.17 27.09 27.90 1,846,630 +1.03(+3.83%)
Dec 01, 2020 26.31 26.97 26.06 26.87 983,612 +0.89(+3.43%)
Nov 30, 2020 26.67 26.85 25.77 25.98 1,539,223 -0.85(-3.17%)
Nov 27, 2020 27.21 27.45 26.68 26.83 358,500 -0.33(-1.22%)
Nov 25, 2020 27.80 27.80 27.07 27.16 870,300 -0.72(-2.58%)
Nov 24, 2020 26.97 28.16 26.77 27.88 1,677,031 +1.67(+6.37%)
Nov 23, 2020 25.99 26.52 25.81 26.21 965,343 +0.48(+1.87%)
Nov 20, 2020 25.63 25.89 25.29 25.73 581,700 +0.01(+0.04%)
Nov 19, 2020 25.50 25.73 25.12 25.72 504,555 +0.11(+0.43%)
Nov 18, 2020 25.92 26.44 25.61 25.61 711,807 -0.13(-0.51%)
Nov 17, 2020 25.77 26.00 25.34 25.74 799,168 -0.24(-0.92%)
Nov 16, 2020 25.91 26.33 25.59 25.98 1,279,912 +0.77(+3.05%)
Nov 13, 2020 24.69 25.41 24.54 25.21 652,100 +0.67(+2.73%)
Nov 12, 2020 25.03 25.30 24.38 24.54 1,156,101 -0.85(-3.35%)
Nov 11, 2020 26.06 26.08 25.06 25.39 883,936 -0.66(-2.53%)
Nov 10, 2020 24.87 26.06 24.66 26.05 1,880,532 +1.41(+5.72%)
Nov 09, 2020 23.97 25.59 23.73 24.64 3,777,969 +2.84(+13.03%)
Nov 06, 2020 22.62 22.62 21.71 21.80 687,200 -0.66(-2.94%)
Nov 05, 2020 22.52 22.87 22.10 22.46 858,701 +0.19(+0.85%)
Nov 04, 2020 22.42 22.66 21.75 22.27 727,905 -0.42(-1.85%)
Nov 03, 2020 22.55 22.75 22.35 22.69 834,643 +0.48(+2.16%)
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.