Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

17.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 11.39 11.52 11.36 11.49 747,897 +0.02(+0.14%)
Jan 30, 2014 11.44 11.54 11.33 11.47 852,596 +0.14(+1.27%)
Jan 29, 2014 11.24 11.36 11.16 11.33 1,169,535 -0.01(-0.11%)
Jan 28, 2014 11.27 11.38 11.22 11.34 1,298,232 +0.14(+1.21%)
Jan 27, 2014 11.35 11.42 11.19 11.20 1,856,262 -0.13(-1.16%)
Jan 24, 2014 11.42 11.42 11.23 11.33 1,243,713 -0.13(-1.11%)
Jan 23, 2014 11.49 11.54 11.22 11.46 1,407,463 +0.03(+0.29%)
Jan 22, 2014 11.50 11.54 11.43 11.43 1,376,950 -0.02(-0.21%)
Jan 21, 2014 11.46 11.48 11.38 11.45 1,448,851 +0.09(+0.83%)
Jan 17, 2014 11.37 11.36 11.36 11.36 1,767,952 -0.07(-0.61%)
Jan 16, 2014 11.32 11.45 11.27 11.43 1,467,827 +0.09(+0.79%)
Jan 15, 2014 11.22 11.39 11.20 11.34 1,830,183 +0.13(+1.13%)
Jan 14, 2014 11.18 11.27 11.18 11.21 1,071,647 +0.04(+0.37%)
Jan 13, 2014 11.21 11.24 11.15 11.17 834,748 -0.01(-0.11%)
Jan 10, 2014 11.21 11.26 11.15 11.18 1,531,190 +0.01(+0.07%)
Jan 09, 2014 11.22 11.23 11.06 11.18 9,647,498 -0.06(-0.55%)
Jan 08, 2014 11.28 11.32 11.15 11.24 269,624 -0.02(-0.18%)
Jan 07, 2014 11.21 11.26 11.15 11.26 568,475 +0.03(+0.29%)
Jan 06, 2014 11.11 11.22 11.05 11.22 724,621 +0.12(+1.07%)
Jan 03, 2014 11.13 11.16 11.06 11.11 263,805 +0.02(+0.22%)
Jan 02, 2014 11.38 11.38 11.03 11.08 558,972 -0.02(-0.22%)
Dec 31, 2013 11.09 11.11 11.11 11.11 278,494 -0.00(-0.04%)
Dec 30, 2013 11.13 11.21 11.08 11.11 307,211 -0.04(-0.40%)
Dec 27, 2013 11.02 11.20 10.97 11.15 663,137 +0.20(+1.83%)
Dec 26, 2013 10.99 11.03 10.87 10.95 394,769 -0.03(-0.29%)
Dec 24, 2013 11.03 11.05 10.96 10.99 293,809 -0.01(-0.11%)
Dec 23, 2013 10.99 11.05 10.99 11.00 332,329 -0.00(-0.04%)
Dec 20, 2013 10.85 11.14 10.85 11.00 1,153,154 -0.01(-0.11%)
Dec 19, 2013 11.05 11.05 10.95 11.01 767,988 -0.03(-0.26%)
Dec 18, 2013 11.00 11.07 10.97 11.04 810,559 +0.06(+0.51%)
Dec 17, 2013 11.14 11.35 10.95 10.99 3,140,069 +0.16(+1.49%)
Dec 16, 2013 10.83 10.86 10.76 10.83 857,877 +0.00(+0.00%)
Dec 13, 2013 10.88 10.89 10.76 10.83 667,281 +0.00(+0.00%)
Dec 12, 2013 10.81 10.85 10.67 10.83 1,407,227 +0.09(+0.86%)
Dec 11, 2013 10.92 10.92 10.72 10.73 705,467 -0.11(-1.04%)
Dec 10, 2013 10.95 10.95 10.82 10.85 2,016,720 -0.01(-0.07%)
Dec 09, 2013 10.88 11.03 10.79 10.85 758,802 +0.11(+1.05%)
Dec 06, 2013 10.82 10.84 10.58 10.74 900,520 +0.10(+0.98%)
Dec 05, 2013 10.83 10.83 10.62 10.64 1,189,267 +0.00(+0.04%)
Dec 04, 2013 10.67 10.68 10.51 10.63 1,084,148 +0.08(+0.76%)
Dec 03, 2013 10.53 10.63 10.49 10.55 1,740,987 +0.08(+0.81%)
Dec 02, 2013 10.47 10.62 10.37 10.47 967,760 +0.06(+0.62%)
Nov 29, 2013 10.31 10.47 10.29 10.40 852,909 +0.25(+2.42%)
Nov 27, 2013 10.06 10.21 10.06 10.16 190,697 +0.09(+0.92%)
Nov 26, 2013 10.000 10.08 9.944 10.06 493,258 +0.06(+0.60%)
Nov 25, 2013 10.04 10.10 9.940 10.00 555,935 -0.04(-0.44%)
Nov 22, 2013 10.19 10.19 10.04 10.05 206,004 -0.14(-1.34%)
Nov 21, 2013 10.12 10.23 10.12 10.19 492,721 +0.08(+0.80%)
Nov 20, 2013 10.08 10.26 10.05 10.10 1,307,004 +0.07(+0.72%)
Nov 19, 2013 10.00 10.31 9.931 10.03 2,851,230 -0.09(-0.88%)
Nov 18, 2013 10.08 10.29 10.04 10.12 444,951 +0.04(+0.36%)
Nov 15, 2013 10.05 10.10 9.996 10.08 386,180 +0.07(+0.68%)
Nov 14, 2013 9.972 10.11 9.899 10.02 355,480 +0.08(+0.85%)
Nov 12, 2013 9.980 10.00 9.863 9.931 326,881 -0.08(-0.76%)
Nov 11, 2013 10.06 10.06 9.996 10.01 253,446 -0.06(-0.56%)
Nov 08, 2013 10.06 10.06 9.976 10.06 292,746 -0.02(-0.16%)
Nov 07, 2013 10.06 11.18 10.00 10.08 718,730 +0.01(+0.12%)
Nov 06, 2013 10.02 10.11 9.976 10.07 471,416 +0.07(+0.73%)
Nov 05, 2013 9.964 10.04 9.960 9.996 1,725,653 +0.04(+0.36%)
Nov 04, 2013 9.863 10.01 9.827 9.960 859,730 +0.06(+0.57%)
Nov 01, 2013 9.992 9.992 9.803 9.903 477,904 +0.04(+0.45%)
Oct 31, 2013 9.976 10.01 9.819 9.859 1,481,136 -0.09(-0.93%)
Oct 30, 2013 10.08 10.13 9.915 9.952 604,363 -0.11(-1.12%)
Oct 29, 2013 10.05 10.07 9.964 10.06 268,874 +0.01(+0.12%)
Oct 28, 2013 10.07 10.08 9.984 10.05 273,249 -0.03(-0.28%)
Oct 25, 2013 10.10 10.16 10.02 10.08 212,373 +0.00(+0.00%)
Oct 24, 2013 10.04 10.14 10.03 10.08 799,130 +0.02(+0.24%)
Oct 23, 2013 10.02 10.10 10.02 10.06 74,344 +0.00(+0.00%)
Oct 22, 2013 10.10 10.16 10.04 10.06 141,847 -0.01(-0.08%)
Oct 21, 2013 10.08 10.10 10.01 10.06 276,021 +0.00(+0.00%)
Oct 18, 2013 10.00 10.07 10.00 10.06 423,144 +0.07(+0.68%)
Oct 17, 2013 9.911 10.01 9.911 9.996 133,967 +0.05(+0.53%)
Oct 16, 2013 9.980 10.06 9.875 9.944 109,388 +0.00(+0.00%)
Oct 15, 2013 9.915 9.976 9.839 9.944 247,994 -0.02(-0.20%)
Oct 14, 2013 10.01 10.02 9.919 9.964 97,413 -0.06(-0.60%)
Oct 11, 2013 9.972 10.06 9.936 10.02 416,129 +0.09(+0.89%)
Oct 10, 2013 9.996 10.06 9.911 9.936 402,350 +0.01(+0.12%)
Oct 09, 2013 10.05 10.08 9.867 9.923 298,471 -0.09(-0.88%)
Oct 08, 2013 10.14 10.16 9.891 10.01 375,078 -0.05(-0.48%)
Oct 07, 2013 9.976 10.10 9.976 10.06 280,380 +0.02(+0.24%)
Oct 04, 2013 10.06 10.21 9.944 10.04 684,217 -0.02(-0.20%)
Oct 03, 2013 10.17 10.20 9.907 10.06 129,705 -0.07(-0.72%)
Oct 02, 2013 10.22 10.22 10.06 10.13 112,635 -0.12(-1.18%)
Oct 01, 2013 10.14 10.36 10.000 10.25 283,818 +0.09(+0.91%)
Sep 27, 2013 10.27 10.27 10.10 10.16 329,385 -0.11(-1.06%)
Sep 26, 2013 10.23 10.33 10.22 10.27 256,805 -0.01(-0.08%)
Sep 25, 2013 10.36 10.45 10.22 10.27 135,704 -0.08(-0.81%)
Sep 24, 2013 10.35 10.44 10.23 10.36 190,616 +0.03(+0.31%)
Sep 23, 2013 10.32 10.47 10.24 10.33 569,777 +0.01(+0.08%)
Sep 20, 2013 10.23 10.38 10.20 10.32 798,796 +0.14(+1.37%)
Sep 19, 2013 10.26 10.30 10.17 10.18 174,503 -0.09(-0.85%)
Sep 18, 2013 10.16 10.35 10.12 10.27 207,694 +0.05(+0.51%)
Sep 17, 2013 10.26 10.33 10.17 10.21 136,198 -0.05(-0.50%)
Sep 16, 2013 10.47 10.58 10.25 10.27 250,304 -0.10(-1.00%)
Sep 13, 2013 10.28 10.39 10.16 10.37 1,139,202 +0.14(+1.36%)
Sep 12, 2013 10.30 10.35 10.16 10.23 302,611 -0.08(-0.77%)
Sep 11, 2013 10.23 10.35 10.19 10.31 1,151,802 +0.11(+1.05%)
Sep 10, 2013 10.23 10.35 10.11 10.20 945,187 +0.06(+0.63%)
Sep 09, 2013 10.03 10.14 9.991 10.14 200,404 +0.07(+0.71%)
Sep 06, 2013 10.07 10.17 9.975 10.07 102,994 +0.04(+0.40%)
Sep 05, 2013 10.10 10.10 9.927 10.03 263,902 -0.08(-0.75%)
Sep 04, 2013 10.07 10.16 10.05 10.10 78,286 -0.01(-0.12%)
Sep 03, 2013 10.29 10.29 10.01 10.11 198,037 -0.08(-0.82%)
Aug 30, 2013 10.36 10.50 10.15 10.20 192,886 -0.16(-1.50%)
Aug 29, 2013 10.31 10.58 10.28 10.35 568,150 +0.19(+1.84%)
Aug 28, 2013 10.16 10.24 10.11 10.17 252,781 -0.01(-0.12%)
Aug 27, 2013 10.22 10.30 10.13 10.18 311,226 -0.03(-0.27%)
Aug 26, 2013 10.33 10.35 10.19 10.21 143,558 -0.02(-0.16%)
Aug 23, 2013 10.17 10.24 10.17 10.22 300,939 +0.02(+0.23%)
Aug 22, 2013 10.20 10.25 10.14 10.20 879,392 +0.04(+0.39%)
Aug 21, 2013 10.16 10.21 10.08 10.16 384,032 -0.04(-0.35%)
Aug 20, 2013 10.02 10.27 10.02 10.19 1,266,111 +0.20(+1.99%)
Aug 19, 2013 10.14 10.17 9.881 9.995 403,394 -0.14(-1.38%)
Aug 16, 2013 10.08 10.16 10.06 10.13 207,626 +0.06(+0.55%)
Aug 15, 2013 10.09 10.16 10.05 10.08 256,725 -0.08(-0.78%)
Aug 14, 2013 10.26 10.26 10.14 10.16 113,691 -0.05(-0.51%)
Aug 13, 2013 10.25 10.39 10.11 10.21 158,113 -0.04(-0.43%)
Aug 12, 2013 10.13 10.34 10.13 10.25 427,408 +0.10(+0.94%)
Aug 09, 2013 10.21 10.29 10.11 10.16 123,248 -0.10(-0.93%)
Aug 08, 2013 10.24 10.33 10.15 10.25 148,516 +0.06(+0.55%)
Aug 07, 2013 10.09 10.26 10.08 10.20 453,680 +0.06(+0.55%)
Aug 06, 2013 10.12 10.16 10.09 10.14 201,775 -0.02(-0.20%)
Aug 05, 2013 10.14 10.21 10.13 10.16 233,276 +0.01(+0.12%)
Aug 02, 2013 10.14 10.21 10.12 10.15 486,618 +0.02(+0.24%)
Aug 01, 2013 10.30 10.30 10.11 10.13 627,129 +0.06(+0.55%)
Jul 31, 2013 10.22 10.35 9.987 10.07 620,761 -0.12(-1.13%)
Jul 30, 2013 10.35 10.38 10.09 10.19 159,574 -0.02(-0.23%)
Jul 29, 2013 10.16 10.39 10.12 10.21 1,023,864 +0.05(+0.51%)
Jul 26, 2013 10.27 10.34 10.08 10.16 389,670 -0.10(-0.97%)
Jul 25, 2013 10.22 10.26 10.14 10.26 2,152,788 +0.00(+0.00%)
Jul 24, 2013 10.28 10.28 10.07 10.26 434,582 -0.05(-0.46%)
Jul 23, 2013 10.32 10.35 10.21 10.31 472,360 +0.02(+0.23%)
Jul 22, 2013 10.26 10.36 10.23 10.28 504,225 +0.02(+0.23%)
Jul 19, 2013 10.25 10.39 10.11 10.26 736,380 +0.06(+0.55%)
Jul 18, 2013 10.11 10.25 10.09 10.20 256,123 +0.14(+1.43%)
Jul 17, 2013 10.05 10.32 10.03 10.06 336,126 +0.00(+0.04%)
Jul 16, 2013 10.10 10.27 10.01 10.05 201,190 +0.14(+1.41%)
Jul 15, 2013 9.991 10.05 9.891 9.915 177,475 -0.01(-0.08%)
Jul 12, 2013 9.832 9.975 9.768 9.923 83,552 +0.13(+1.30%)
Jul 11, 2013 9.732 9.919 9.700 9.796 456,181 +0.16(+1.70%)
Jul 10, 2013 9.859 9.859 9.561 9.632 698,231 -0.20(-1.99%)
Jul 09, 2013 9.688 10.01 9.652 9.828 370,640 +0.18(+1.82%)
Jul 08, 2013 9.692 9.760 9.561 9.652 110,337 +0.02(+0.21%)
Jul 05, 2013 9.660 9.660 9.517 9.632 1,502,601 -0.01(-0.08%)
Jul 03, 2013 9.672 9.784 9.553 9.640 442,459 -0.10(-1.06%)
Jul 02, 2013 9.804 9.899 9.636 9.744 268,800 -0.06(-0.57%)
Jul 01, 2013 9.935 10.02 9.732 9.800 463,428 -0.04(-0.40%)
Jun 28, 2013 10.02 10.04 9.772 9.839 581,505 +0.06(+0.57%)
Jun 26, 2013 9.760 9.915 9.720 9.784 587,118 +0.16(+1.70%)
Jun 25, 2013 9.581 9.724 9.505 9.620 1,201,804 +0.07(+0.71%)
Jun 24, 2013 9.660 9.740 9.501 9.553 1,113,389 -0.08(-0.79%)
Jun 21, 2013 9.628 9.656 9.390 9.628 484,429 +0.07(+0.71%)
Jun 20, 2013 9.612 9.827 9.274 9.561 1,102,567 -0.24(-2.44%)
Jun 19, 2013 10.08 10.16 9.784 9.800 1,202,886 -0.25(-2.54%)
Jun 18, 2013 10.03 10.11 9.959 10.05 1,078,167 +0.03(+0.28%)
Jun 17, 2013 10.16 10.19 9.863 10.03 1,116,888 +0.01(+0.12%)
Jun 14, 2013 9.971 10.13 9.959 10.01 1,400,600 +0.10(+1.05%)
Jun 13, 2013 9.859 10.01 9.768 9.911 2,843,526 +0.04(+0.40%)
Jun 12, 2013 10.11 10.16 9.867 9.871 1,536,008 -0.26(-2.59%)
Jun 11, 2013 10.25 10.28 9.963 10.13 852,757 -0.22(-2.15%)
Jun 10, 2013 10.42 10.44 10.32 10.36 345,723 -0.07(-0.65%)
Jun 07, 2013 10.32 10.48 10.29 10.43 819,855 +0.05(+0.46%)
Jun 06, 2013 10.33 10.49 10.27 10.38 474,579 +0.02(+0.23%)
Jun 05, 2013 10.36 10.67 10.32 10.35 1,093,804 +0.01(+0.08%)
Jun 04, 2013 10.36 10.50 10.21 10.35 1,569,166 -0.01(-0.08%)
Jun 03, 2013 10.47 10.58 10.27 10.35 2,133,436 -0.15(-1.44%)
May 31, 2013 11.01 11.01 10.50 10.50 3,059,522 -0.45(-4.11%)
May 30, 2013 10.86 10.99 10.39 10.95 3,618,982 +0.00(+0.00%)
May 29, 2013 10.69 11.01 10.60 10.95 2,289,335 +0.06(+0.55%)
May 28, 2013 11.13 11.15 10.76 10.90 2,480,349 -0.27(-2.46%)
May 24, 2013 10.78 11.17 10.58 11.17 2,701,825 +0.49(+4.59%)
May 23, 2013 10.54 11.13 10.32 10.68 23,209,776 +0.14(+1.36%)
May 22, 2013 11.61 11.61 10.46 10.54 493,599 -1.02(-8.79%)
May 21, 2013 11.23 11.66 11.23 11.55 331,384 +0.32(+2.84%)
May 20, 2013 10.76 11.27 10.45 11.23 181,891 +0.58(+5.42%)
May 17, 2013 10.74 10.76 10.52 10.66 66,615 -0.18(-1.65%)
May 16, 2013 10.74 10.88 10.74 10.84 23,084 +0.16(+1.49%)
May 15, 2013 11.05 11.13 10.66 10.68 56,830 -0.51(-4.52%)
May 13, 2013 11.23 11.35 11.07 11.18 28,901 +0.01(+0.07%)
May 10, 2013 11.07 11.23 10.99 11.17 42,135 +0.10(+0.90%)
May 09, 2013 11.15 11.15 10.98 11.07 22,354 -0.02(-0.18%)
May 08, 2013 11.25 11.25 10.76 11.09 134,815 +0.80(+7.74%)
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.