Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

17.86 +0.02 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	23.69	24.54		24.54	1,475,543	+0.72(+3.02%)
Jan 28, 2022	23.35	23.83	23.06	23.82	1,824,628	+0.37(+1.60%)
Jan 27, 2022	24.01	24.26	23.28	23.44	1,871,191	-0.36(-1.51%)
Jan 26, 2022	24.28	24.58	23.70	23.80	2,289,769	-0.30(-1.26%)
Jan 25, 2022	23.46	24.31	23.19	24.11	2,142,592	+0.32(+1.35%)
Jan 24, 2022	23.55	23.87	22.85	23.79	3,247,169	-0.08(-0.33%)
Jan 21, 2022	23.99	24.19	23.78	23.87	1,968,287	-0.20(-0.84%)
Jan 20, 2022	24.38	24.68	24.04	24.07	1,225,968	-0.34(-1.38%)
Jan 19, 2022	24.87	24.88	24.40	24.40	1,486,707	-0.41(-1.64%)
Jan 18, 2022	24.89	25.12	24.75	24.81	1,689,628	-0.11(-0.44%)
Jan 14, 2022				24.92	0	-0.03(-0.13%)
Jan 13, 2022	25.15	25.34	24.89	24.95	1,244,355	-0.03(-0.13%)
Jan 12, 2022	24.99	25.23	24.89	24.98	1,443,122	+0.04(+0.16%)
Jan 11, 2022	24.60	24.97	24.54	24.94	1,670,610	+0.41(+1.69%)
Jan 10, 2022	24.48	24.65	24.31	24.53	1,362,628	+0.08(+0.32%)
Jan 07, 2022	24.36	24.64	24.36	24.45	1,318,164	+0.15(+0.61%)
Jan 06, 2022	24.22	24.48	24.11	24.30	1,250,830	+0.23(+0.97%)
Jan 05, 2022	24.46	24.57	24.06	24.07	1,357,802	-0.37(-1.50%)
Jan 04, 2022	24.42	24.67	24.24	24.44	1,463,971	+0.14(+0.58%)

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.