Indicators

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

17.07 -0.60 (-3.40%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	21.13	21.18	20.60	20.61	2,666,233	-0.61(-2.88%)
Dec 28, 2023	21.38	21.47	21.18	21.22	3,018,056	-0.22(-1.04%)
Dec 27, 2023	21.64	21.68	21.38	21.44	1,852,904	-0.22(-1.00%)
Dec 26, 2023	21.49	21.77	21.45	21.66	1,874,629	+0.26(+1.23%)
Dec 22, 2023	21.53	21.72	21.36	21.40	2,181,614	-0.11(-0.53%)
Dec 21, 2023	21.23	21.71	21.14	21.51	2,868,336	+0.41(+1.97%)
Dec 20, 2023	21.29	21.68	21.06	21.10	2,499,333	-0.24(-1.10%)
Dec 19, 2023	21.22	21.48	21.05	21.33	4,730,914	+0.23(+1.07%)
Dec 18, 2023	21.21	21.45	21.09	21.10	2,048,874	-0.06(-0.27%)
Dec 15, 2023	21.77	21.85	21.01	21.16	5,721,857	-0.62(-2.86%)
Dec 14, 2023	21.59	21.95	21.22	21.78	6,333,938	+0.64(+3.03%)
Dec 13, 2023	20.27	21.29	20.17	21.14	5,048,731	+0.75(+3.70%)
Dec 12, 2023	20.23	20.62	20.05	20.39	2,661,116	+0.09(+0.46%)
Dec 11, 2023	19.88	20.38	19.71	20.29	2,262,663	+0.33(+1.65%)
Dec 08, 2023	19.66	20.24	19.63	19.96	3,259,375	+0.31(+1.58%)
Dec 07, 2023	19.25	19.94	19.12	19.65	7,361,684	+0.16(+0.82%)
Dec 06, 2023	21.25	21.41	19.34	19.49	19,416,640	-1.71(-8.05%)
Dec 05, 2023	21.68	21.77	21.00	21.20	3,203,783	-0.56(-2.56%)
Dec 04, 2023	21.54	21.94	21.43	21.75	3,183,494	-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.