Skip to main content

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

18.81 -0.28 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 19.11 19.18 18.75 18.81 983,037 -0.28(-1.47%)
Dec 02, 2024 19.20 19.20 18.94 19.09 1,485,791 -0.13(-0.68%)
Nov 29, 2024 19.24 19.43 19.00 19.22 1,354,613 -0.02(-0.10%)
Nov 27, 2024 19.18 19.40 19.07 19.24 1,616,226 +0.10(+0.52%)
Nov 26, 2024 18.93 19.15 18.68 19.14 1,090,043 +0.19(+1.00%)
Nov 25, 2024 18.82 19.03 18.72 18.95 1,764,437 +0.29(+1.55%)
Nov 22, 2024 18.86 19.02 18.64 18.66 1,541,709 -0.12(-0.64%)
Nov 21, 2024 18.54 18.84 18.54 18.78 1,222,597 +0.22(+1.19%)
Nov 20, 2024 18.52 18.72 18.38 18.56 996,036 -0.09(-0.48%)
Nov 19, 2024 17.87 18.70 17.85 18.65 1,349,038 +0.61(+3.38%)
Nov 18, 2024 17.80 18.05 17.76 18.04 1,533,477 +0.19(+1.06%)
Nov 15, 2024 18.24 18.24 17.82 17.85 1,696,893 -0.32(-1.76%)
Nov 14, 2024 18.27 18.43 18.09 18.17 1,038,502 -0.01(-0.06%)
Nov 13, 2024 18.37 18.45 18.14 18.18 1,270,804 -0.08(-0.44%)
Nov 12, 2024 18.84 18.91 18.26 18.26 1,505,836 -0.72(-3.79%)
Nov 11, 2024 19.14 19.28 18.98 18.98 1,310,688 +0.00(+0.00%)
Nov 08, 2024 19.00 19.38 18.95 18.98 1,812,847 +0.03(+0.16%)
Nov 07, 2024 18.55 19.00 18.48 18.95 1,980,132 +0.38(+2.05%)
Nov 06, 2024 18.75 18.92 18.33 18.57 2,011,979 +0.19(+1.03%)
Nov 05, 2024 18.33 18.39 18.20 18.38 869,905 +0.00(+0.00%)
Nov 04, 2024 18.27 18.50 18.19 18.38 1,253,638 +0.13(+0.71%)
Nov 01, 2024 18.40 18.53 18.20 18.25 1,470,659 +0.04(+0.22%)
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%)
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.