Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	17.30	17.57	17.20	17.42	3,062,514	+0.15(+0.87%)
Jun 27, 2024	17.62	17.62	17.15	17.27	2,469,954	-0.29(-1.65%)
Jun 26, 2024	17.23	17.57	17.23	17.56	1,847,484	+0.20(+1.17%)
Jun 25, 2024	17.48	17.48	17.29	17.36	1,648,610	-0.16(-0.94%)
Jun 24, 2024	17.45	17.62	17.43	17.52	1,689,192	+0.12(+0.67%)
Jun 21, 2024	17.34	17.45	17.32	17.41	3,805,875	+0.08(+0.45%)
Jun 20, 2024	17.28	17.45	17.23	17.33	2,084,365	+0.02(+0.11%)
Jun 18, 2024	17.38	17.43	17.28	17.31	1,334,841	+0.00(+0.00%)
Jun 17, 2024	16.87	17.34	16.82	17.31	2,289,235	+0.49(+2.93%)
Jun 14, 2024	16.72	16.91	16.71	16.82	1,262,144	-0.14(-0.85%)
Jun 13, 2024	16.58	16.99	16.51	16.96	2,083,870	+0.31(+1.86%)
Jun 12, 2024	16.61	16.82	16.55	16.65	2,699,446	+0.52(+3.23%)
Jun 11, 2024	16.30	16.33	16.12	16.13	2,209,588	-0.28(-1.71%)
Jun 10, 2024	16.39	16.57	16.31	16.41	1,655,500	-0.20(-1.22%)
Jun 07, 2024	16.42	16.63	16.32	16.61	2,222,781	+0.02(+0.12%)
Jun 06, 2024	16.80	16.87	16.51	16.59	1,516,480	-0.32(-1.88%)
Jun 05, 2024	16.77	16.98	16.70	16.91	1,576,074	+0.23(+1.39%)
Jun 04, 2024	16.85	16.98	16.67	16.68	2,222,969	-0.29(-1.71%)
Jun 03, 2024	17.01	17.04	16.79	16.97	1,488,657	+0.14(+0.80%)
May 31, 2024	16.59	16.85	16.50	16.84	1,972,361	+0.33(+1.99%)
May 30, 2024	16.41	16.59	16.40	16.51	1,183,655	+0.22(+1.36%)
May 29, 2024	16.33	16.36	16.15	16.29	2,181,638	-0.30(-1.80%)
May 28, 2024	16.82	16.90	16.48	16.58	1,541,450	-0.15(-0.92%)
May 24, 2024	16.48	16.78	16.32	16.74	2,420,530	+0.26(+1.58%)
May 23, 2024	17.06	17.11	16.40	16.48	2,665,493	-0.58(-3.40%)
May 22, 2024	17.24	17.44	17.05	17.06	1,799,290	-0.23(-1.34%)
May 21, 2024	17.41	17.50	17.29	17.29	1,447,109	-0.12(-0.67%)
May 20, 2024	17.74	17.78	17.40	17.41	1,182,525	-0.32(-1.80%)
May 17, 2024	17.75	17.82	17.66	17.72	1,094,155	-0.06(-0.33%)
May 16, 2024	17.91	17.95	17.67	17.78	1,311,313	-0.14(-0.75%)
May 15, 2024	18.18	18.22	17.79	17.92	1,607,516	-0.04(-0.21%)
May 14, 2024	17.83	18.03	17.81	17.96	2,677,614	+0.37(+2.09%)
May 13, 2024	17.38	17.77	17.36	17.59	2,599,433	+0.35(+2.02%)
May 10, 2024	17.29	17.33	17.01	17.24	1,768,914	+0.02(+0.11%)
May 09, 2024	17.27	17.31	17.12	17.22	1,962,649	-0.06(-0.34%)
May 08, 2024	17.19	17.36	17.01	17.28	1,712,309	-0.01(-0.06%)
May 07, 2024	17.58	17.65	17.18	17.29	2,138,839	-0.24(-1.38%)
May 06, 2024	17.57	17.70	17.49	17.53	1,708,350	+0.16(+0.94%)
May 03, 2024	17.83	17.96	17.29	17.37	1,903,308	-0.01(-0.06%)
May 02, 2024	17.38	17.54	17.26	17.38	2,256,520	+0.23(+1.35%)

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.