Skip to main content

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

19.57 -0.09 (-0.48%)
Streaming Delayed Price Updated: 2:36 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 19.70 19.89 19.52 19.66 2,050,284 -0.11(-0.56%)
Feb 22, 2024 19.54 19.85 19.43 19.77 1,650,505 +0.25(+1.28%)
Feb 21, 2024 19.22 19.55 19.14 19.52 2,027,960 +0.20(+1.04%)
Feb 20, 2024 19.61 19.72 19.25 19.32 2,606,962 -0.53(-2.67%)
Feb 16, 2024 19.88 20.12 19.56 19.85 2,779,933 -0.37(-1.83%)
Feb 15, 2024 19.37 20.36 19.34 20.22 4,589,546 +1.01(+5.26%)
Feb 14, 2024 18.68 19.31 18.52 19.21 3,979,380 +1.09(+6.02%)
Feb 13, 2024 18.50 18.60 18.03 18.12 4,218,568 -0.99(-5.18%)
Feb 12, 2024 18.71 19.20 18.59 19.11 2,485,802 +0.35(+1.87%)
Feb 09, 2024 18.62 18.78 18.47 18.76 2,168,787 +0.21(+1.13%)
Feb 08, 2024 18.30 18.56 18.10 18.55 3,042,622 +0.19(+1.03%)
Feb 07, 2024 18.97 18.98 18.17 18.36 4,527,959 -0.67(-3.52%)
Feb 06, 2024 19.00 19.33 18.92 19.03 2,110,824 +0.00(+0.00%)
Feb 05, 2024 19.04 19.17 18.56 19.03 3,972,054 -0.22(-1.14%)
Feb 02, 2024 19.40 19.40 19.01 19.25 2,698,167 -0.31(-1.58%)
Feb 01, 2024 19.83 19.85 19.14 19.56 4,510,956 -0.18(-0.91%)
Jan 31, 2024 20.80 20.84 19.74 19.74 3,689,532 -1.21(-5.78%)
Jan 30, 2024 21.26 21.42 20.89 20.95 1,195,962 -0.43(-2.01%)
Jan 29, 2024 21.06 21.50 20.93 21.38 1,793,115 +0.32(+1.52%)
Jan 26, 2024 20.89 21.15 20.88 21.06 1,419,783 +0.17(+0.81%)
Jan 25, 2024 20.91 21.03 20.41 20.89 1,488,242 +0.31(+1.51%)
Jan 24, 2024 20.85 20.85 20.52 20.58 1,687,866 +0.01(+0.05%)
Jan 23, 2024 20.76 20.88 20.44 20.57 1,487,626 -0.03(-0.15%)
Jan 22, 2024 20.70 20.93 20.43 20.60 1,936,668 +0.01(+0.05%)
Jan 19, 2024 20.20 20.59 19.92 20.59 2,171,828 +0.44(+2.18%)
Jan 18, 2024 20.15 20.25 19.92 20.15 2,644,215 -0.01(-0.05%)
Jan 17, 2024 20.69 20.76 20.02 20.16 3,677,721 -0.65(-3.12%)
Jan 16, 2024 21.08 21.25 20.73 20.81 1,950,127 -0.50(-2.35%)
Jan 12, 2024 21.89 22.02 21.20 21.31 1,980,889 -0.26(-1.21%)
Jan 11, 2024 21.86 22.04 21.50 21.57 2,012,943 -0.46(-2.09%)
Jan 10, 2024 21.53 22.04 21.48 22.03 1,621,078 +0.54(+2.51%)
Jan 09, 2024 21.37 21.53 21.23 21.49 1,009,116 -0.14(-0.65%)
Jan 08, 2024 21.25 21.64 21.07 21.63 1,468,580 +0.40(+1.88%)
Jan 05, 2024 20.89 21.58 20.86 21.23 1,797,322 +0.21(+1.00%)
Jan 04, 2024 20.77 21.14 20.74 21.02 1,542,028 +0.19(+0.91%)
Jan 03, 2024 21.03 21.11 20.60 20.83 2,271,910 -0.58(-2.71%)
Jan 02, 2024 21.14 21.50 21.03 21.41 2,077,374 +0.14(+0.66%)
Dec 29, 2023 21.81 21.86 21.26 21.27 2,583,580 -0.63(-2.88%)
Dec 28, 2023 22.06 22.16 21.86 21.90 2,924,497 -0.23(-1.04%)
Dec 27, 2023 22.33 22.37 22.06 22.13 1,795,464 -0.22(-1.00%)
Dec 26, 2023 22.18 22.47 22.14 22.35 1,816,516 +0.27(+1.23%)
Dec 22, 2023 22.22 22.41 22.04 22.08 2,113,983 -0.12(-0.53%)
Dec 21, 2023 21.91 22.41 21.82 22.20 2,779,417 +0.43(+1.97%)
Dec 20, 2023 21.97 22.37 21.73 21.77 2,421,854 -0.24(-1.10%)
Dec 19, 2023 21.90 22.17 21.72 22.01 4,584,255 +0.23(+1.07%)
Dec 18, 2023 21.89 22.14 21.76 21.78 1,985,359 -0.06(-0.27%)
Dec 15, 2023 22.47 22.55 21.68 21.84 5,544,479 -0.64(-2.86%)
Dec 14, 2023 22.29 22.66 21.90 22.48 6,137,586 +0.66(+3.03%)
Dec 13, 2023 20.91 21.97 20.82 21.82 4,892,220 +0.78(+3.70%)
Dec 12, 2023 20.88 21.28 20.69 21.04 2,578,621 +0.10(+0.46%)
Dec 11, 2023 20.52 21.03 20.34 20.94 2,192,521 +0.34(+1.65%)
Dec 08, 2023 20.29 20.88 20.26 20.60 3,158,334 +0.32(+1.58%)
Dec 07, 2023 19.86 20.57 19.73 20.28 7,133,471 +0.17(+0.82%)
Dec 06, 2023 21.93 22.09 19.96 20.12 18,814,724 -1.76(-8.05%)
Dec 05, 2023 22.37 22.47 21.67 21.88 3,104,466 -0.57(-2.56%)
Dec 04, 2023 22.23 22.65 22.11 22.45 3,084,806 -0.01(-0.04%)
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.