Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

19.83 -0.40 (-1.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 9.630 9.667 9.479 9.517 1,534,310 -0.09(-0.93%)
Oct 30, 2013 9.735 9.778 9.572 9.607 626,060 -0.11(-1.12%)
Oct 29, 2013 9.704 9.719 9.618 9.716 278,527 +0.01(+0.12%)
Oct 28, 2013 9.723 9.731 9.638 9.704 283,058 -0.03(-0.28%)
Oct 25, 2013 9.754 9.809 9.670 9.731 219,997 +0.00(+0.00%)
Oct 24, 2013 9.696 9.789 9.682 9.731 827,819 +0.02(+0.24%)
Oct 23, 2013 9.669 9.747 9.669 9.708 77,013 +0.00(+0.00%)
Oct 22, 2013 9.754 9.809 9.696 9.708 146,939 -0.01(-0.08%)
Oct 21, 2013 9.731 9.751 9.661 9.716 285,930 +0.00(+0.00%)
Oct 18, 2013 9.657 9.723 9.657 9.716 438,335 +0.07(+0.68%)
Oct 17, 2013 9.568 9.661 9.568 9.649 138,777 +0.05(+0.53%)
Oct 16, 2013 9.634 9.716 9.533 9.599 113,315 +0.00(+0.00%)
Oct 15, 2013 9.572 9.630 9.498 9.599 256,897 -0.02(-0.20%)
Oct 14, 2013 9.665 9.669 9.576 9.618 100,910 -0.06(-0.60%)
Oct 11, 2013 9.626 9.712 9.591 9.677 431,069 +0.09(+0.89%)
Oct 10, 2013 9.649 9.716 9.568 9.591 416,795 +0.01(+0.12%)
Oct 09, 2013 9.700 9.735 9.525 9.580 309,187 -0.09(-0.88%)
Oct 08, 2013 9.793 9.809 9.548 9.665 388,544 -0.05(-0.48%)
Oct 07, 2013 9.630 9.754 9.630 9.712 290,446 +0.02(+0.24%)
Oct 04, 2013 9.716 9.858 9.599 9.688 708,780 -0.02(-0.20%)
Oct 03, 2013 9.820 9.848 9.564 9.708 134,361 -0.07(-0.72%)
Oct 02, 2013 9.863 9.863 9.712 9.778 116,678 -0.12(-1.18%)
Oct 01, 2013 9.789 10.00 9.653 9.894 294,007 +0.09(+0.91%)
Sep 27, 2013 9.918 9.918 9.754 9.805 341,210 -0.10(-1.06%)
Sep 26, 2013 9.879 9.972 9.867 9.910 266,024 -0.01(-0.08%)
Sep 25, 2013 9.998 10.09 9.864 9.918 140,575 -0.08(-0.81%)
Sep 24, 2013 9.995 10.08 9.871 9.998 197,460 +0.03(+0.31%)
Sep 23, 2013 9.964 10.11 9.883 9.968 590,232 +0.01(+0.08%)
Sep 20, 2013 9.871 10.02 9.848 9.960 827,473 +0.13(+1.37%)
Sep 19, 2013 9.902 9.941 9.814 9.825 180,768 -0.08(-0.85%)
Sep 18, 2013 9.810 9.995 9.772 9.910 215,150 +0.05(+0.51%)
Sep 17, 2013 9.906 9.975 9.814 9.860 141,088 -0.05(-0.50%)
Sep 16, 2013 10.11 10.21 9.895 9.910 259,290 -0.10(-1.00%)
Sep 13, 2013 9.925 10.03 9.806 10.01 1,180,100 +0.13(+1.36%)
Sep 12, 2013 9.945 9.991 9.806 9.875 313,475 -0.08(-0.77%)
Sep 11, 2013 9.875 9.991 9.837 9.952 1,193,152 +0.10(+1.05%)
Sep 10, 2013 9.879 9.990 9.764 9.848 979,119 +0.06(+0.63%)
Sep 09, 2013 9.687 9.787 9.645 9.787 207,599 +0.07(+0.71%)
Sep 06, 2013 9.725 9.814 9.629 9.718 106,692 +0.04(+0.40%)
Sep 05, 2013 9.752 9.752 9.583 9.679 273,376 -0.07(-0.75%)
Sep 04, 2013 9.718 9.804 9.702 9.752 81,096 -0.01(-0.12%)
Sep 03, 2013 9.933 9.933 9.664 9.764 205,146 -0.08(-0.82%)
Aug 30, 2013 9.998 10.13 9.795 9.845 199,810 -0.15(-1.50%)
Aug 29, 2013 9.952 10.21 9.921 9.995 588,547 +0.18(+1.84%)
Aug 28, 2013 9.806 9.883 9.756 9.814 261,856 -0.01(-0.12%)
Aug 27, 2013 9.864 9.945 9.779 9.825 322,399 -0.03(-0.27%)
Aug 26, 2013 9.971 9.987 9.837 9.852 148,712 -0.02(-0.16%)
Aug 23, 2013 9.822 9.883 9.822 9.868 311,743 +0.02(+0.23%)
Aug 22, 2013 9.845 9.898 9.791 9.845 910,962 +0.04(+0.39%)
Aug 21, 2013 9.806 9.860 9.729 9.806 397,819 -0.03(-0.35%)
Aug 20, 2013 9.675 9.914 9.675 9.841 1,311,564 +0.19(+1.99%)
Aug 19, 2013 9.787 9.814 9.539 9.648 417,876 -0.13(-1.38%)
Aug 16, 2013 9.733 9.806 9.710 9.783 215,080 +0.05(+0.55%)
Aug 15, 2013 9.745 9.806 9.706 9.729 265,942 -0.08(-0.78%)
Aug 14, 2013 9.906 9.906 9.791 9.806 117,772 -0.05(-0.51%)
Aug 13, 2013 9.895 10.03 9.762 9.856 163,789 -0.04(-0.43%)
Aug 12, 2013 9.775 9.985 9.775 9.898 442,752 +0.09(+0.94%)
Aug 09, 2013 9.852 9.933 9.756 9.806 127,672 -0.09(-0.93%)
Aug 08, 2013 9.883 9.975 9.798 9.898 153,848 +0.05(+0.55%)
Aug 07, 2013 9.745 9.902 9.729 9.845 469,968 +0.05(+0.55%)
Aug 06, 2013 9.768 9.810 9.737 9.791 209,018 -0.02(-0.20%)
Aug 05, 2013 9.787 9.856 9.782 9.810 241,651 +0.01(+0.12%)
Aug 02, 2013 9.787 9.852 9.772 9.798 504,088 +0.02(+0.24%)
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.