Skip to main content

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

17.42 -0.15 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 17.32 17.52 17.32 17.42 1,218,403 -0.15(-0.85%)
Jun 13, 2024 17.18 17.60 17.10 17.57 2,011,651 +0.32(+1.86%)
Jun 12, 2024 17.21 17.42 17.14 17.25 2,605,894 +0.54(+3.23%)
Jun 11, 2024 16.88 16.92 16.70 16.71 2,133,012 -0.29(-1.71%)
Jun 10, 2024 16.98 17.17 16.89 17.00 1,598,127 -0.21(-1.22%)
Jun 07, 2024 17.01 17.23 16.91 17.21 2,145,748 +0.02(+0.12%)
Jun 06, 2024 17.40 17.48 17.11 17.19 1,463,925 -0.33(-1.88%)
Jun 05, 2024 17.37 17.59 17.30 17.52 1,521,454 +0.24(+1.39%)
Jun 04, 2024 17.45 17.59 17.27 17.28 2,145,930 -0.30(-1.71%)
Jun 03, 2024 17.62 17.65 17.39 17.58 1,437,066 +0.14(+0.80%)
May 31, 2024 17.19 17.45 17.09 17.44 1,904,007 +0.34(+1.99%)
May 30, 2024 17.00 17.19 16.99 17.10 1,142,634 +0.23(+1.36%)
May 29, 2024 16.92 16.95 16.73 16.87 2,106,031 -0.31(-1.80%)
May 28, 2024 17.42 17.51 17.07 17.18 1,488,030 -0.16(-0.92%)
May 24, 2024 17.07 17.38 16.91 17.34 2,336,644 +0.27(+1.58%)
May 23, 2024 17.67 17.72 16.98 17.07 2,573,117 -0.60(-3.40%)
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%)
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.