Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

18.03 -0.33 (-1.80%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	18.23	18.41	18.16	18.17	2,498,674	-0.12(-0.66%)
Feb 27, 2023	18.71	18.76	18.25	18.29	2,008,033	-0.19(-1.02%)
Feb 24, 2023	18.61	18.68	18.17	18.47	2,932,629	-0.36(-1.91%)
Feb 23, 2023	18.84	19.00	18.56	18.84	2,977,714	+0.04(+0.23%)
Feb 22, 2023	18.85	19.03	18.76	18.79	2,094,074	-0.04(-0.23%)
Feb 21, 2023	19.22	19.31	18.77	18.84	2,767,896	-0.53(-2.75%)
Feb 17, 2023	19.45	19.51	19.24	19.37	2,675,130	-0.10(-0.53%)
Feb 16, 2023	19.52	19.62	19.28	19.47	2,050,889	-0.24(-1.22%)
Feb 15, 2023	19.26	19.75	19.20	19.71	1,441,904	+0.35(+1.82%)
Feb 14, 2023	19.48	19.71	19.23	19.36	2,679,954	-0.22(-1.14%)
Feb 13, 2023	19.41	19.66	19.29	19.58	1,845,785	+0.21(+1.06%)
Feb 10, 2023	19.02	19.41	19.02	19.38	2,107,259	+0.33(+1.71%)
Feb 09, 2023	19.98	20.08	18.95	19.05	3,808,218	-0.75(-3.77%)
Feb 08, 2023	20.59	20.66	19.50	19.80	4,084,074	-0.87(-4.19%)
Feb 07, 2023	20.17	20.71	20.11	20.66	3,201,912	+0.34(+1.69%)
Feb 06, 2023	20.81	20.86	20.21	20.32	2,106,305	-0.79(-3.74%)
Feb 03, 2023	20.89	21.27	20.82	21.11	1,382,893	-0.03(-0.16%)
Feb 02, 2023	20.92	21.28	20.83	21.14	1,566,834	+0.29(+1.40%)

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.