Stock Quote

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

31.48 USD -0.03 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 31.38 31.50 30.92 31.48 1,369,349 -0.03(-0.10%)
May 05, 2021 31.82 31.95 31.35 31.51 1,129,365 -0.29(-0.91%)
May 04, 2021 32.24 32.25 31.55 31.80 1,250,070 -0.35(-1.09%)
May 03, 2021 32.80 32.81 32.09 32.15 1,477,952 -0.34(-1.05%)
Apr 30, 2021 32.37 32.53 32.22 32.49 975,000 -0.01(-0.03%)
Apr 29, 2021 32.66 32.92 32.20 32.50 1,158,617 +0.14(+0.43%)
Apr 28, 2021 32.68 32.83 32.25 32.36 1,458,050 -0.54(-1.64%)
Apr 27, 2021 32.60 32.93 32.58 32.90 886,879 +0.30(+0.92%)
Apr 26, 2021 32.75 32.90 32.40 32.60 986,745 -0.27(-0.82%)
Apr 23, 2021 32.29 32.97 32.16 32.87 626,700 +0.61(+1.89%)
Apr 22, 2021 32.50 32.67 32.15 32.26 863,816 -0.17(-0.52%)
Apr 21, 2021 32.17 32.57 31.90 32.43 847,872 +0.22(+0.68%)
Apr 20, 2021 32.34 32.60 31.85 32.21 975,383 -0.22(-0.68%)
Apr 19, 2021 33.00 33.00 32.28 32.43 841,097 -0.54(-1.64%)
Apr 16, 2021 32.81 33.01 32.60 32.97 971,600 +0.38(+1.17%)
Apr 15, 2021 32.64 32.65 32.23 32.59 1,016,602 +0.12(+0.37%)
Apr 14, 2021 32.32 32.89 32.18 32.47 1,382,377 +0.16(+0.50%)
Apr 13, 2021 32.20 32.45 31.84 32.31 1,193,889 +0.13(+0.40%)
Apr 12, 2021 31.83 32.19 31.71 32.18 771,441 +0.35(+1.10%)
Apr 09, 2021 31.50 31.83 31.37 31.83 622,800 +0.36(+1.14%)
Apr 08, 2021 31.16 31.47 30.96 31.47 654,043 +0.12(+0.38%)
Apr 07, 2021 31.45 31.46 31.06 31.35 702,523 +0.03(+0.10%)
Apr 06, 2021 31.30 31.52 31.17 31.32 689,203 -0.09(-0.29%)
Apr 05, 2021 31.50 31.64 30.97 31.41 862,809 +0.20(+0.64%)
Apr 01, 2021 31.03 31.22 30.70 31.21 1,475,200 +0.21(+0.68%)
Mar 31, 2021 31.17 31.31 31.00 31.00 1,272,204 -0.38(-1.21%)
Mar 30, 2021 31.41 31.53 31.17 31.38 1,274,901 -0.53(-1.66%)
Mar 29, 2021 32.00 32.70 31.91 31.91 1,397,270 -0.33(-1.02%)
Mar 26, 2021 32.00 32.29 31.69 32.24 863,400 +0.48(+1.51%)
Mar 25, 2021 31.12 31.95 30.64 31.76 1,175,178 +0.56(+1.79%)
Mar 24, 2021 31.16 31.90 31.11 31.20 1,156,578 +0.40(+1.30%)
Mar 23, 2021 31.02 31.29 30.61 30.80 855,239 -0.51(-1.63%)
Mar 22, 2021 31.50 31.50 31.04 31.31 913,536 -0.29(-0.92%)
Mar 19, 2021 31.64 32.09 31.00 31.60 1,691,200 +0.06(+0.19%)
Mar 18, 2021 32.50 32.65 31.40 31.54 987,571 -1.01(-3.10%)
Mar 17, 2021 32.15 32.55 31.88 32.55 672,319 +0.49(+1.53%)
Mar 16, 2021 32.29 32.50 31.81 32.06 774,108 -0.41(-1.26%)
Mar 15, 2021 32.14 32.49 31.92 32.47 744,534 +0.36(+1.12%)
Mar 12, 2021 31.90 32.33 31.75 32.11 1,035,800 +0.32(+1.01%)
Mar 11, 2021 31.73 32.38 31.33 31.79 1,040,444 +0.14(+0.44%)
Mar 10, 2021 30.88 31.82 30.75 31.65 900,627 +0.86(+2.79%)
Mar 09, 2021 31.24 31.30 30.53 30.79 721,526 -0.42(-1.35%)
Mar 08, 2021 31.00 31.58 30.83 31.21 1,214,010 +0.46(+1.50%)
Mar 05, 2021 30.50 30.84 29.37 30.75 1,445,700 +0.62(+2.06%)
Mar 04, 2021 30.85 30.88 29.62 30.13 1,645,414 -0.75(-2.43%)
Mar 03, 2021 30.19 31.40 30.17 30.88 1,505,798 +0.70(+2.32%)
Mar 02, 2021 30.07 30.51 29.90 30.18 1,144,248 -0.03(-0.10%)
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.