Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

17.91 +0.26 (+1.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.