Skip to main content

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

19.74 +0.25 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 19.10 19.52 19.03 19.49 1,914,674 +0.48(+2.52%)
Jul 15, 2024 19.00 19.14 18.79 19.01 1,994,294 +0.13(+0.69%)
Jul 12, 2024 19.12 19.30 18.86 18.88 2,625,860 -0.08(-0.42%)
Jul 11, 2024 18.65 19.07 18.60 18.96 3,557,148 +0.65(+3.55%)
Jul 10, 2024 18.16 18.32 17.95 18.31 2,399,302 +0.16(+0.88%)
Jul 09, 2024 17.64 18.16 17.55 18.15 2,440,409 +0.43(+2.43%)
Jul 08, 2024 17.37 17.79 17.35 17.72 1,481,418 +0.43(+2.49%)
Jul 05, 2024 17.27 17.32 17.14 17.29 1,440,894 +0.01(+0.06%)
Jul 03, 2024 17.36 17.41 17.24 17.28 636,487 +0.01(+0.06%)
Jul 02, 2024 17.14 17.33 17.07 17.27 2,014,215 +0.14(+0.82%)
Jul 01, 2024 17.49 17.50 16.96 17.13 2,334,796 -0.29(-1.66%)
Jun 28, 2024 17.30 17.57 17.20 17.42 3,062,514 +0.15(+0.87%)
Jun 27, 2024 17.62 17.62 17.15 17.27 2,469,954 -0.29(-1.65%)
Jun 26, 2024 17.23 17.57 17.23 17.56 1,847,484 +0.20(+1.17%)
Jun 25, 2024 17.48 17.48 17.29 17.36 1,648,610 -0.16(-0.94%)
Jun 24, 2024 17.45 17.62 17.43 17.52 1,689,192 +0.12(+0.67%)
Jun 21, 2024 17.34 17.45 17.32 17.41 3,805,875 +0.08(+0.45%)
Jun 20, 2024 17.28 17.45 17.23 17.33 2,084,365 +0.02(+0.11%)
Jun 18, 2024 17.38 17.43 17.28 17.31 1,334,841 +0.00(+0.00%)
Jun 17, 2024 16.87 17.34 16.82 17.31 2,289,235 +0.49(+2.93%)
Jun 14, 2024 16.72 16.91 16.71 16.82 1,262,144 -0.14(-0.85%)
Jun 13, 2024 16.58 16.99 16.51 16.96 2,083,870 +0.31(+1.86%)
Jun 12, 2024 16.61 16.82 16.55 16.65 2,699,446 +0.52(+3.23%)
Jun 11, 2024 16.30 16.33 16.12 16.13 2,209,588 -0.28(-1.71%)
Jun 10, 2024 16.39 16.57 16.31 16.41 1,655,500 -0.20(-1.22%)
Jun 07, 2024 16.42 16.63 16.32 16.61 2,222,781 +0.02(+0.12%)
Jun 06, 2024 16.80 16.87 16.51 16.59 1,516,480 -0.32(-1.88%)
Jun 05, 2024 16.77 16.98 16.70 16.91 1,576,074 +0.23(+1.39%)
Jun 04, 2024 16.85 16.98 16.67 16.68 2,222,969 -0.29(-1.71%)
Jun 03, 2024 17.01 17.04 16.79 16.97 1,488,657 +0.14(+0.80%)
May 31, 2024 16.59 16.85 16.50 16.84 1,972,361 +0.33(+1.99%)
May 30, 2024 16.41 16.59 16.40 16.51 1,183,655 +0.22(+1.36%)
May 29, 2024 16.33 16.36 16.15 16.29 2,181,638 -0.30(-1.80%)
May 28, 2024 16.82 16.90 16.48 16.58 1,541,450 -0.15(-0.92%)
May 24, 2024 16.48 16.78 16.32 16.74 2,420,530 +0.26(+1.58%)
May 23, 2024 17.06 17.11 16.40 16.48 2,665,493 -0.58(-3.40%)
May 22, 2024 17.24 17.44 17.05 17.06 1,799,290 -0.23(-1.34%)
May 21, 2024 17.41 17.50 17.29 17.29 1,447,109 -0.12(-0.67%)
May 20, 2024 17.74 17.78 17.40 17.41 1,182,525 -0.32(-1.80%)
May 17, 2024 17.75 17.82 17.66 17.72 1,094,155 -0.06(-0.33%)
May 16, 2024 17.91 17.95 17.67 17.78 1,311,313 -0.14(-0.75%)
May 15, 2024 18.18 18.22 17.79 17.92 1,607,516 -0.04(-0.21%)
May 14, 2024 17.83 18.03 17.81 17.96 2,677,614 +0.37(+2.09%)
May 13, 2024 17.38 17.77 17.36 17.59 2,599,433 +0.35(+2.02%)
May 10, 2024 17.29 17.33 17.01 17.24 1,768,914 +0.02(+0.11%)
May 09, 2024 17.27 17.31 17.12 17.22 1,962,649 -0.06(-0.34%)
May 08, 2024 17.19 17.36 17.01 17.28 1,712,309 -0.01(-0.06%)
May 07, 2024 17.58 17.65 17.18 17.29 2,138,839 -0.24(-1.38%)
May 06, 2024 17.57 17.70 17.49 17.53 1,708,350 +0.16(+0.94%)
May 03, 2024 17.83 17.96 17.29 17.37 1,903,308 -0.01(-0.06%)
May 02, 2024 17.38 17.54 17.26 17.38 2,256,520 +0.23(+1.35%)
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.