Skip to main content

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

19.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 19.74 19.89 19.26 19.82 1,750,089 +0.08(+0.39%)
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%)
Feb 01, 2024 19.22 19.23 18.54 18.95 4,655,269 -0.17(-0.91%)
Jan 31, 2024 20.16 20.19 19.13 19.13 3,807,566 -1.17(-5.78%)
Jan 30, 2024 20.60 20.76 20.24 20.30 1,234,222 -0.42(-2.01%)
Jan 29, 2024 20.41 20.83 20.28 20.72 1,850,479 +0.31(+1.52%)
Jan 26, 2024 20.24 20.49 20.23 20.41 1,465,204 +0.16(+0.81%)
Jan 25, 2024 20.26 20.38 19.78 20.24 1,535,853 +0.30(+1.51%)
Jan 24, 2024 20.20 20.20 19.88 19.94 1,741,863 +0.01(+0.05%)
Jan 23, 2024 20.12 20.23 19.81 19.93 1,535,217 -0.03(-0.15%)
Jan 22, 2024 20.06 20.28 19.79 19.96 1,998,625 +0.01(+0.05%)
Jan 19, 2024 19.57 19.95 19.30 19.95 2,241,308 +0.43(+2.18%)
Jan 18, 2024 19.53 19.62 19.30 19.53 2,728,808 -0.01(-0.05%)
Jan 17, 2024 20.05 20.12 19.40 19.54 3,795,377 -0.63(-3.12%)
Jan 16, 2024 20.43 20.59 20.09 20.16 2,012,515 -0.48(-2.35%)
Jan 12, 2024 21.21 21.34 20.54 20.65 2,044,261 -0.25(-1.21%)
Jan 11, 2024 21.18 21.36 20.84 20.90 2,077,340 -0.45(-2.09%)
Jan 10, 2024 20.86 21.35 20.81 21.35 1,672,939 +0.52(+2.51%)
Jan 09, 2024 20.71 20.86 20.57 20.82 1,041,399 -0.14(-0.65%)
Jan 08, 2024 20.59 20.96 20.42 20.96 1,515,562 +0.39(+1.88%)
Jan 05, 2024 20.24 20.91 20.21 20.57 1,854,821 +0.20(+1.00%)
Jan 04, 2024 20.13 20.49 20.10 20.37 1,591,360 +0.18(+0.91%)
Jan 03, 2024 20.38 20.46 19.96 20.18 2,344,592 -0.56(-2.71%)
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.