Skip to main content

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

18.21 -0.43 (-2.31%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 18.55 18.61 18.21 18.21 1,184,050 -0.43(-2.31%)
Oct 30, 2024 18.50 18.90 18.45 18.64 1,232,870 +0.13(+0.70%)
Oct 29, 2024 18.42 18.51 18.11 18.51 1,551,216 -0.05(-0.27%)
Oct 28, 2024 18.51 18.80 18.46 18.56 1,234,814 +0.01(+0.05%)
Oct 25, 2024 18.93 19.00 18.52 18.55 1,323,412 -0.38(-2.01%)
Oct 24, 2024 19.19 19.19 18.67 18.93 2,647,364 -0.17(-0.89%)
Oct 23, 2024 18.46 19.37 18.42 19.10 2,888,714 +0.49(+2.63%)
Oct 22, 2024 18.66 18.72 18.58 18.61 2,267,660 -0.05(-0.27%)
Oct 21, 2024 19.00 19.00 18.46 18.66 2,178,553 -0.36(-1.89%)
Oct 18, 2024 18.82 19.05 18.67 19.02 1,409,097 +0.29(+1.55%)
Oct 17, 2024 18.70 18.75 18.52 18.73 1,037,196 -0.01(-0.05%)
Oct 16, 2024 18.50 18.79 18.48 18.74 1,200,621 +0.40(+2.18%)
Oct 15, 2024 18.06 18.45 18.05 18.34 1,802,571 +0.30(+1.66%)
Oct 14, 2024 17.67 18.08 17.66 18.04 1,289,627 +0.33(+1.86%)
Oct 11, 2024 17.76 17.80 17.65 17.71 1,148,776 +0.03(+0.17%)
Oct 10, 2024 17.64 17.81 17.59 17.68 1,208,621 -0.04(-0.23%)
Oct 09, 2024 17.83 17.84 17.64 17.72 1,189,799 -0.14(-0.78%)
Oct 08, 2024 17.73 17.93 17.72 17.86 1,267,282 -0.01(-0.06%)
Oct 07, 2024 18.09 18.13 17.78 17.87 1,478,338 -0.24(-1.33%)
Oct 04, 2024 18.48 18.51 17.95 18.11 1,756,359 -0.13(-0.71%)
Oct 03, 2024 18.14 18.30 18.05 18.24 878,703 -0.03(-0.16%)
Oct 02, 2024 18.33 18.49 18.20 18.27 1,543,895 -0.13(-0.71%)
Oct 01, 2024 18.98 18.98 18.38 18.40 1,725,556 -0.61(-3.21%)
Sep 30, 2024 19.06 19.17 18.93 19.01 1,362,244 -0.06(-0.31%)
Sep 27, 2024 19.38 19.45 19.04 19.07 1,501,392 -0.13(-0.66%)
Sep 26, 2024 19.27 19.29 19.09 19.20 943,342 +0.11(+0.56%)
Sep 25, 2024 19.56 19.56 19.07 19.09 1,305,508 -0.44(-2.25%)
Sep 24, 2024 19.55 19.66 19.39 19.53 1,155,282 +0.07(+0.35%)
Sep 23, 2024 19.52 19.59 19.37 19.46 1,429,451 +0.11(+0.55%)
Sep 20, 2024 19.75 19.91 19.35 19.35 6,260,195 -0.39(-1.98%)
Sep 19, 2024 19.50 19.89 19.45 19.74 2,865,240 +0.61(+3.16%)
Sep 18, 2024 18.99 19.37 18.95 19.14 2,279,147 +0.16(+0.82%)
Sep 17, 2024 18.95 19.17 18.91 18.98 2,336,546 +0.12(+0.62%)
Sep 16, 2024 18.79 18.90 18.64 18.87 1,315,351 +0.12(+0.63%)
Sep 13, 2024 18.46 18.75 18.38 18.75 1,604,324 +0.39(+2.13%)
Sep 12, 2024 17.98 18.39 17.93 18.36 1,339,186 +0.37(+2.06%)
Sep 11, 2024 17.89 18.05 17.64 17.99 1,214,204 +0.01(+0.05%)
Sep 10, 2024 17.78 18.02 17.67 17.98 1,213,111 +0.20(+1.10%)
Sep 09, 2024 17.83 17.83 17.59 17.78 1,216,603 -0.06(-0.33%)
Sep 06, 2024 17.90 17.95 17.66 17.84 1,129,671 -0.07(-0.38%)
Sep 05, 2024 17.83 18.00 17.70 17.91 1,005,526 +0.33(+1.89%)
Sep 04, 2024 17.89 17.89 17.56 17.58 1,702,522 -0.34(-1.91%)
Sep 03, 2024 17.79 17.94 17.73 17.92 1,687,030 -0.10(-0.54%)
Aug 30, 2024 17.96 18.12 17.85 18.02 3,645,878 +0.14(+0.76%)
Aug 29, 2024 17.71 17.99 17.65 17.88 1,359,759 +0.21(+1.22%)
Aug 28, 2024 17.68 17.81 17.57 17.66 1,179,617 -0.13(-0.71%)
Aug 27, 2024 17.71 17.87 17.61 17.79 1,214,056 -0.03(-0.16%)
Aug 26, 2024 17.66 17.93 17.62 17.82 1,354,902 +0.22(+1.28%)
Aug 23, 2024 17.21 17.65 17.21 17.60 1,733,980 +0.39(+2.27%)
Aug 22, 2024 17.44 17.47 17.20 17.21 806,546 -0.21(-1.23%)
Aug 21, 2024 17.45 17.47 17.26 17.42 1,397,214 +0.07(+0.39%)
Aug 20, 2024 17.34 17.41 17.26 17.35 879,096 -0.07(-0.39%)
Aug 19, 2024 17.18 17.43 17.17 17.42 928,187 +0.23(+1.36%)
Aug 16, 2024 17.15 17.28 17.10 17.19 1,050,493 -0.04(-0.23%)
Aug 15, 2024 17.15 17.37 17.09 17.23 1,001,188 +0.21(+1.26%)
Aug 14, 2024 16.96 17.11 16.87 17.01 987,014 +0.11(+0.64%)
Aug 13, 2024 16.77 16.96 16.74 16.90 962,052 +0.22(+1.35%)
Aug 12, 2024 17.08 17.13 16.62 16.68 1,246,814 -0.40(-2.34%)
Aug 09, 2024 17.23 17.24 17.02 17.08 1,015,566 -0.04(-0.23%)
Aug 08, 2024 17.10 17.21 16.97 17.12 1,294,674 +0.15(+0.86%)
Aug 07, 2024 17.25 17.34 16.95 16.97 1,938,800 +0.20(+1.16%)
Aug 06, 2024 16.77 17.06 16.61 16.78 2,166,330 +0.00(+0.00%)
Aug 05, 2024 16.47 17.01 16.13 16.78 2,650,893 -0.21(-1.26%)
Aug 02, 2024 16.88 17.15 16.73 16.99 2,146,924 -0.22(-1.30%)
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.