Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

18.36 -0.06 (-0.33%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	20.83	21.05	20.82	20.92	1,509,491	+0.10(+0.47%)
Feb 27, 2019	20.85	20.88	20.78	20.82	1,070,689	-0.02(-0.12%)
Feb 26, 2019	20.86	20.94	20.84	20.85	1,711,009	+0.01(+0.06%)
Feb 25, 2019	20.85	20.95	20.81	20.84	1,705,288	+0.04(+0.17%)
Feb 22, 2019	20.65	20.82	20.62	20.80	1,271,155	+0.17(+0.82%)
Feb 21, 2019	20.50	20.67	20.48	20.63	1,266,101	+0.10(+0.50%)
Feb 20, 2019	20.45	20.58	20.39	20.53	1,468,053	+0.01(+0.06%)
Feb 19, 2019	20.38	20.61	20.34	20.51	1,645,486	+0.16(+0.77%)
Feb 15, 2019	20.41	20.43	20.31	20.36	3,531,153	+0.03(+0.15%)
Feb 14, 2019	20.67	20.67	20.29	20.33	2,673,570	-0.42(-2.02%)
Feb 13, 2019	20.64	20.78	20.44	20.75	3,742,213	-0.24(-1.16%)
Feb 12, 2019	20.98	21.02	20.92	20.99	1,793,155	+0.01(+0.06%)
Feb 11, 2019	21.02	21.03	20.91	20.98	924,883	-0.01(-0.06%)
Feb 08, 2019	20.91	20.99	20.85	20.99	875,289	+0.06(+0.29%)
Feb 07, 2019	20.87	21.01	20.87	20.93	1,082,395	-0.08(-0.38%)
Feb 06, 2019	20.97	21.02	20.88	21.01	1,405,524	+0.01(+0.06%)
Feb 05, 2019	21.02	21.05	20.89	20.99	863,004	-0.02(-0.09%)
Feb 04, 2019	20.82	21.02	20.76	21.01	966,213	+0.19(+0.90%)

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.