$27.76 -0.45 (%) Blackstone Mortgage Trust Inc - NYSE

Mar. 27, 2015 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXMT historical data

Date Open High Low Close Volume
3/26/201528.3728.5228.1428.21430,441
3/25/201528.3528.4928.2828.31626,425
3/24/201528.4528.6028.3128.34323,487
3/23/201528.5428.6828.4328.43442,253
3/20/201528.3328.6928.1728.431,062,869
3/19/201528.4028.4128.1428.27418,154
3/18/201528.2428.5428.0428.45470,464
3/17/201528.1028.2827.9528.25449,018
3/16/201528.3628.4427.9128.17875,539
3/13/201528.3128.3827.9928.23166,249
3/12/201528.1628.3328.1028.29135,928
3/11/201528.0228.1527.9028.03256,731
3/10/201528.2328.3028.0428.07244,034
3/9/201528.3228.5128.1528.21319,184
3/6/201528.4028.6928.1028.22426,365
3/5/201528.7428.8928.5028.51210,978
3/4/201528.5728.7128.4528.64334,120
3/3/201529.1029.2028.5828.60291,116
3/2/201529.0029.1928.9429.09233,814
2/27/201528.7228.9728.6528.91223,054
2/26/201528.6228.8128.4628.70276,516
2/25/201528.7028.9228.4228.58197,930
2/24/201528.8628.9128.5528.76280,214
2/23/201528.4828.9828.4528.89474,584
2/20/201528.3528.4928.2128.41480,161
2/19/201528.4828.5028.2328.33417,962
2/18/201528.9529.1728.0528.49860,674
2/17/201529.0229.1928.7628.99235,928
2/13/201529.2729.4328.7529.05272,886
2/12/201529.0829.3529.0829.29143,735
2/11/201528.9529.0728.8329.00137,982
2/10/201529.4429.4428.8828.91204,965
2/9/201529.3429.4729.1729.30172,401
2/6/201529.4529.4529.1529.32273,915
2/5/201529.2329.4929.1229.47127,128
2/4/201529.4029.4029.1529.21125,366
2/3/201529.3229.6629.2229.46227,064
2/2/201529.2829.5929.1129.33232,869
1/30/201529.1729.3929.1029.20267,060
1/29/201529.1829.3129.1129.31314,374
1/28/201529.1929.3428.9229.18244,673
1/27/201529.1829.2529.0529.19118,650
1/26/201529.0529.2728.8329.26336,816
1/23/201528.6629.0828.6629.01193,914
1/22/201528.5029.0228.4128.80312,352
1/21/201528.6728.7228.3728.37273,760
1/20/201529.0029.0528.5928.68203,841
1/16/201528.7428.9528.5928.94191,778
1/15/201528.9129.0428.6128.71194,259
1/14/201528.8229.0528.5028.94251,757
1/13/201529.4329.4428.8829.07393,435
1/12/201529.1829.4328.6929.43338,576
1/9/201529.3029.3029.0229.18154,614
1/8/201529.0629.2228.8829.22310,215
1/7/201529.1429.1828.9028.95541,945
1/6/201529.0929.3228.9529.06284,349
1/5/201529.3529.3928.9429.12403,778
1/2/201529.2529.4028.9729.38296,241
12/31/201429.1629.3029.0329.14448,918
12/30/201429.2029.2728.9729.13231,427
12/29/201429.2829.4829.0529.28344,584
12/26/201429.3729.5529.3629.50238,040
12/24/201429.6029.6029.0729.35349,450
12/23/201429.7029.7029.3929.54482,388
12/22/201429.4729.6729.3429.65725,688
12/19/201429.2029.4128.9629.402,438,864
12/18/201429.0229.2028.7329.20627,513
12/17/201428.3028.9528.2428.88382,763
12/16/201428.3528.5228.1028.26472,199
12/15/201428.8628.9228.3428.40367,083
12/12/201428.8128.9228.6028.60360,592
12/11/201428.8729.0328.7128.92399,976
12/10/201428.8128.8828.6528.78378,894
12/9/201428.5528.9028.3728.88367,467
12/8/201428.5028.8328.4828.59708,573
12/5/201428.7128.7528.4428.57362,746
12/4/201428.5328.7528.4628.75243,719
12/3/201428.7228.9428.5428.59794,655
12/2/201428.3028.8028.1928.76300,679
12/1/201428.6228.6328.2028.21362,450
11/28/201428.5428.7228.4328.56192,028
11/26/201428.4028.6428.3328.47391,657
11/25/201428.4628.4728.1328.29558,880
11/24/201428.2528.6528.2228.41164,656
11/21/201428.6228.7028.1228.30192,000
11/20/201428.3328.5928.2528.51279,190
11/19/201428.5028.6728.3328.45199,885
11/18/201428.6028.7028.3528.52245,446
11/17/201428.4328.6428.4028.55141,943
11/14/201428.4228.7328.4028.40166,582
11/13/201428.4928.6928.3428.48243,593
11/12/201428.4528.4528.0628.38151,535
11/11/201428.6028.6128.1828.40190,277
11/10/201428.4028.6828.3528.47272,498
11/7/201427.9428.6227.8428.52341,521
11/6/201427.9427.9927.7627.89371,589
11/5/201427.8628.1327.6027.95445,361
11/4/201428.0628.1327.5727.83219,114
11/3/201427.9228.1927.9228.06218,894
10/31/201428.0028.0827.6727.92512,780
  • Showing 1-100 of 476 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center