Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

17.84 -0.06 (-0.34%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	19.28	19.79	19.18	19.74	3,360,836	+0.75(+3.93%)
Feb 28, 2024	18.95	19.23	18.92	18.99	1,094,024	-0.18(-0.96%)
Feb 27, 2024	19.10	19.25	18.98	19.18	1,209,599	+0.26(+1.38%)
Feb 26, 2024	18.90	19.17	18.83	18.91	1,342,705	-0.14(-0.71%)
Feb 23, 2024	19.09	19.27	18.91	19.05	2,115,876	-0.11(-0.56%)
Feb 22, 2024	18.93	19.23	18.83	19.16	1,703,307	+0.24(+1.28%)
Feb 21, 2024	18.62	18.94	18.55	18.91	2,092,838	+0.19(+1.04%)
Feb 20, 2024	19.00	19.11	18.65	18.72	2,690,363	-0.51(-2.67%)
Feb 16, 2024	19.26	19.50	18.95	19.23	2,868,868	-0.36(-1.83%)
Feb 15, 2024	18.77	19.73	18.74	19.59	4,736,373	+0.98(+5.26%)
Feb 14, 2024	18.10	18.71	17.95	18.61	4,106,687	+1.06(+6.02%)
Feb 13, 2024	17.93	18.02	17.47	17.56	4,353,527	-0.96(-5.18%)
Feb 12, 2024	18.13	18.60	18.01	18.52	2,565,327	+0.34(+1.87%)
Feb 09, 2024	18.04	18.20	17.90	18.18	2,238,170	+0.20(+1.13%)
Feb 08, 2024	17.73	17.98	17.54	17.97	3,139,960	+0.18(+1.03%)
Feb 07, 2024	18.38	18.39	17.61	17.79	4,672,816	-0.65(-3.52%)
Feb 06, 2024	18.41	18.73	18.33	18.44	2,178,353	+0.00(+0.00%)
Feb 05, 2024	18.45	18.58	17.98	18.44	4,099,127	-0.21(-1.14%)
Feb 02, 2024	18.80	18.80	18.42	18.65	2,784,486	-0.30(-1.58%)

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.