$27.60 +0.21 (%) Blackstone Mortgage Trust Inc - NYSE

Oct. 20, 2014 | 01:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXMT historical data

Date Open High Low Close Volume
10/17/201427.5527.5927.2827.39426,166
10/16/201426.7627.4826.7627.39363,507
10/15/201427.0327.3326.7026.91341,151
10/14/201427.0727.3826.9127.13280,664
10/13/201427.0527.4926.9627.08362,957
10/10/201427.1227.5927.0227.05279,612
10/9/201427.2927.5727.1327.20390,281
10/8/201426.8527.3026.7727.29364,931
10/7/201426.9527.1226.7926.82442,099
10/6/201427.4027.4526.8126.99443,774
10/3/201426.8727.4926.7427.39896,587
10/2/201426.9126.9326.5126.75717,166
10/1/201427.1927.3126.8826.95645,182
9/30/201427.2527.3927.0827.10392,223
9/29/201427.3227.3727.1027.30517,624
9/26/201427.5027.5927.3127.43912,232
9/25/201427.7527.9327.7527.93616,845
9/24/201427.8827.9927.8227.91602,875
9/23/201427.8128.0527.6927.951,035,729
9/22/201427.7527.9027.6527.81941,005
9/19/201427.7827.8527.6427.785,662,219
9/18/201428.3228.4728.2028.34281,303
9/17/201428.4328.5528.1928.22170,164
9/16/201428.3128.5528.0628.47331,086
9/15/201428.6628.9528.1428.17136,331
9/12/201428.8028.8828.3728.63286,699
9/11/201429.0029.0528.7128.75140,670
9/10/201429.0729.0728.6629.00535,907
9/9/201429.1829.1828.9529.01451,172
9/8/201429.1529.2129.0229.15363,545
9/5/201429.1429.2429.0629.12236,543
9/4/201429.1729.2529.0529.21410,644
9/3/201429.1829.2428.9529.12619,257
9/2/201429.1029.1628.9029.12380,013
8/29/201429.0629.1428.8529.05128,886
8/28/201428.9029.1428.7528.99173,034
8/27/201428.9929.0528.8528.99276,427
8/26/201428.6828.9728.6628.89487,049
8/25/201428.7428.7728.5428.59231,980
8/22/201428.6828.9228.5728.70195,901
8/21/201428.4828.6928.4028.65205,639
8/20/201428.3528.6328.1328.48209,954
8/19/201428.6728.6728.3928.42142,566
8/18/201428.6628.7528.4528.6298,861
8/15/201428.5228.6428.3528.55121,827
8/14/201428.1928.7028.1828.44316,047
8/13/201428.2028.2427.9728.10943,777
8/12/201428.1728.2228.0328.12198,865
8/11/201428.1528.2928.0828.17179,645
8/8/201428.3428.3427.9328.07451,538
8/7/201428.7928.8028.1428.20258,185
8/6/201428.6828.8628.5528.73394,198
8/5/201428.8928.9728.5828.85201,236
8/4/201428.7028.9028.6628.85377,967
8/1/201428.5028.8828.4828.69339,849
7/31/201428.3628.6128.1828.47385,534
7/30/201428.3928.8028.2628.50449,204
7/29/201428.5428.5928.1928.40390,677
7/28/201428.4428.4928.1428.39265,072
7/25/201428.6428.7328.3528.49116,149
7/24/201428.6628.7928.3428.57262,935
7/23/201428.3928.5528.3628.52273,349
7/22/201428.6028.6028.2028.35441,121
7/21/201428.5028.5328.2828.45220,440
7/18/201428.6328.6328.3028.43227,985
7/17/201428.9028.9028.4728.49295,512
7/16/201428.8328.9028.7128.85155,569
7/15/201429.0429.0728.7228.75181,721
7/14/201429.1329.2428.9529.07227,906
7/11/201429.1329.2229.0529.15228,234
7/10/201428.8429.1328.7629.12215,935
7/9/201428.7629.1828.5829.06253,834
7/8/201428.7528.8128.5528.81136,100
7/7/201428.9329.0628.7128.77208,118
7/3/201429.0029.0528.6528.87213,128
7/2/201428.8328.9728.7028.97228,978
7/1/201429.0929.1428.8128.87289,702
6/30/201428.9029.0228.6229.00259,119
6/27/201428.9929.2628.8929.00307,870
6/26/201428.7728.9728.5928.97245,959
6/25/201429.2029.3929.1229.24407,924
6/24/201429.2829.4129.1029.21396,728
6/23/201429.4529.5029.2329.24269,909
6/20/201429.3829.4329.2529.331,300,641
6/19/201429.1429.3429.0929.26311,332
6/18/201428.7929.1228.7629.04473,312
6/17/201428.9229.0028.6628.92550,858
6/16/201429.0129.2528.6228.83863,900
6/13/201429.3229.3429.0829.17287,466
6/12/201429.4029.4029.0129.29436,356
6/11/201429.6229.6229.1229.40385,999
6/10/201429.9529.9529.4429.56435,913
6/9/201429.8929.9829.7029.86435,541
6/6/201429.6529.9929.6529.90540,716
6/5/201429.8430.0429.5529.662,259,942
6/4/201429.5929.8029.4329.77208,710
6/3/201429.6229.7029.4229.58214,676
6/2/201429.8229.8329.5929.62255,357
5/30/201429.8029.8529.6729.72370,929
5/29/201429.8729.9229.6929.74558,923
  • Showing 1-100 of 367 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center