Skip to main content

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

17.36 -0.31 (-1.73%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 17.86 18.07 17.66 17.67 1,736,934 -0.24(-1.34%)
May 21, 2024 18.03 18.13 17.91 17.91 1,396,958 -0.12(-0.67%)
May 20, 2024 18.38 18.42 18.02 18.03 1,141,544 -0.33(-1.80%)
May 17, 2024 18.39 18.46 18.29 18.36 1,056,236 -0.06(-0.33%)
May 16, 2024 18.55 18.59 18.30 18.42 1,265,868 -0.14(-0.75%)
May 15, 2024 18.83 18.87 18.43 18.56 1,551,806 -0.04(-0.22%)
May 14, 2024 18.47 18.68 18.45 18.60 2,584,818 +0.38(+2.09%)
May 13, 2024 18.00 18.41 17.98 18.22 2,509,347 +0.36(+2.02%)
May 10, 2024 17.91 17.95 17.62 17.86 1,707,611 +0.02(+0.11%)
May 09, 2024 17.89 17.93 17.73 17.84 1,894,631 -0.06(-0.34%)
May 08, 2024 17.81 17.98 17.62 17.90 1,652,967 -0.01(-0.06%)
May 07, 2024 18.21 18.28 17.80 17.91 2,064,715 -0.25(-1.38%)
May 06, 2024 18.20 18.34 18.12 18.16 1,649,145 +0.17(+0.94%)
May 03, 2024 18.47 18.60 17.91 17.99 1,837,347 -0.01(-0.06%)
May 02, 2024 18.00 18.17 17.88 18.00 2,178,318 +0.24(+1.35%)
May 01, 2024 17.66 18.20 17.61 17.76 2,358,116 +0.12(+0.68%)
Apr 30, 2024 17.77 17.82 17.55 17.64 1,826,350 -0.27(-1.51%)
Apr 29, 2024 18.01 18.09 17.80 17.91 2,187,985 +0.00(+0.00%)
Apr 26, 2024 17.75 18.35 17.62 17.91 2,161,687 +0.26(+1.47%)
Apr 25, 2024 17.91 18.19 17.64 17.65 4,053,307 -0.60(-3.29%)
Apr 24, 2024 18.00 18.64 17.77 18.25 5,906,445 -0.88(-4.60%)
Apr 23, 2024 18.78 19.20 18.76 19.13 1,992,914 +0.27(+1.43%)
Apr 22, 2024 18.63 19.00 18.52 18.86 1,878,786 +0.32(+1.73%)
Apr 19, 2024 18.27 18.57 18.24 18.54 1,517,558 +0.21(+1.15%)
Apr 18, 2024 18.33 18.55 18.22 18.33 1,678,156 +0.10(+0.55%)
Apr 17, 2024 18.36 18.52 18.22 18.23 1,518,285 -0.02(-0.11%)
Apr 16, 2024 18.10 18.27 17.88 18.25 2,621,523 -0.02(-0.11%)
Apr 15, 2024 18.79 18.95 18.07 18.27 2,586,458 -0.38(-2.04%)
Apr 12, 2024 18.79 18.88 18.56 18.65 1,513,390 -0.28(-1.48%)
Apr 11, 2024 18.81 19.07 18.70 18.93 2,247,149 +0.30(+1.61%)
Apr 10, 2024 19.05 19.05 18.50 18.63 4,105,530 -0.90(-4.61%)
Apr 09, 2024 19.24 19.58 19.11 19.53 1,201,151 +0.34(+1.77%)
Apr 08, 2024 19.35 19.42 19.13 19.19 1,129,855 -0.08(-0.42%)
Apr 05, 2024 19.07 19.30 18.91 19.27 1,577,617 +0.08(+0.42%)
Apr 04, 2024 19.48 19.70 19.10 19.19 1,339,179 -0.12(-0.62%)
Apr 03, 2024 19.22 19.45 19.18 19.31 1,092,485 -0.01(-0.05%)
Apr 02, 2024 19.41 19.58 19.23 19.32 1,620,418 -0.35(-1.78%)
Apr 01, 2024 19.90 19.90 19.38 19.67 1,998,412 -0.24(-1.21%)
Mar 28, 2024 19.73 19.89 19.89 19.91 1,609,961 +0.13(+0.66%)
Mar 27, 2024 19.57 19.87 19.52 19.78 1,514,207 +0.40(+2.06%)
Mar 26, 2024 19.91 19.91 19.38 19.38 1,994,067 -0.47(-2.34%)
Mar 25, 2024 19.77 20.08 19.69 19.85 2,127,480 +0.26(+1.34%)
Mar 22, 2024 19.69 19.75 19.36 19.58 1,702,299 -0.09(-0.44%)
Mar 21, 2024 19.59 19.86 19.53 19.67 2,585,689 +0.16(+0.84%)
Mar 20, 2024 19.08 19.61 19.03 19.51 2,137,497 +0.27(+1.41%)
Mar 19, 2024 19.47 19.67 18.92 19.23 3,531,306 -0.37(-1.88%)
Mar 18, 2024 19.45 19.85 19.38 19.60 1,390,654 +0.10(+0.50%)
Mar 15, 2024 18.88 19.52 18.87 19.51 2,357,988 +0.47(+2.44%)
Mar 14, 2024 19.41 19.43 18.91 19.04 2,361,484 -0.41(-2.09%)
Mar 13, 2024 19.49 19.75 19.41 19.45 1,160,506 -0.12(-0.59%)
Mar 12, 2024 19.54 19.62 19.32 19.56 914,720 +0.02(+0.10%)
Mar 11, 2024 19.45 19.70 19.45 19.54 960,989 -0.04(-0.20%)
Mar 08, 2024 19.67 19.83 19.35 19.58 1,668,456 +0.14(+0.70%)
Mar 07, 2024 19.47 19.63 19.37 19.45 1,074,570 +0.26(+1.36%)
Mar 06, 2024 19.58 19.58 19.15 19.19 1,633,949 -0.12(-0.60%)
Mar 05, 2024 18.89 19.44 18.86 19.30 1,465,914 +0.26(+1.37%)
Mar 04, 2024 19.43 19.57 18.95 19.04 2,305,624 -0.78(-3.91%)
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.