$23.05 +0.39 (%) Blackstone Mortgage Trust Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXMT historical data

Date Open High Low Close Volume
2/12/201622.7423.2022.6423.05624,282
2/11/201623.0023.1022.4922.661,064,490
2/10/201623.4523.7423.1623.26547,998
2/9/201623.5423.6823.0923.32548,679
2/8/201624.2224.2223.2423.86879,428
2/5/201624.5024.6224.1324.36346,684
2/4/201624.7525.1624.4524.54489,582
2/3/201624.6024.9824.3424.84521,925
2/2/201624.3224.5723.9824.51421,381
2/1/201624.7924.8224.3824.41405,051
1/29/201624.5424.9224.4324.78639,393
1/28/201624.0124.5323.9524.38828,731
1/27/201624.0524.3223.7323.92518,764
1/26/201623.5024.3223.3424.02681,066
1/25/201624.3124.3423.3923.40576,082
1/22/201623.5324.6523.5024.36763,433
1/21/201623.4823.5822.7923.251,273,581
1/20/201623.3823.9022.1323.402,253,624
1/19/201624.4424.5423.6623.71908,315
1/15/201624.8124.8123.9424.361,023,903
1/14/201624.8825.1823.8724.881,457,757
1/13/201625.7825.8324.6824.991,105,846
1/12/201626.1626.1725.4325.62482,467
1/11/201626.1926.4125.8825.98437,188
1/8/201626.5126.5826.1126.13413,586
1/7/201626.7126.7926.4026.40356,077
1/6/201626.6927.0226.6926.94399,139
1/5/201626.5126.9826.5126.86491,070
1/4/201626.6426.7726.2726.51500,193
12/31/201526.9027.0426.7626.76433,413
12/30/201527.0227.0326.6826.91484,697
12/29/201527.3527.4826.8727.08472,482
12/28/201527.8727.9227.4527.80564,871
12/24/201527.8827.9527.6627.80205,137
12/23/201527.6827.9027.6227.85477,971
12/22/201527.3127.6727.2627.52449,308
12/21/201527.1627.2826.8727.21533,360
12/18/201527.3527.5427.0127.02953,152
12/17/201527.5327.5927.2227.42577,348
12/16/201527.0927.6727.0927.53559,282
12/15/201526.5727.1726.5727.021,102,342
12/14/201527.2727.4126.2426.50927,284
12/11/201527.5027.5226.9727.31456,926
12/10/201527.6127.8327.5027.55287,997
12/9/201527.8027.9527.5027.66473,200
12/8/201528.0228.1927.7627.85278,626
12/7/201528.1028.3227.9328.11411,070
12/4/201528.3228.4327.9128.23521,452
12/3/201528.2528.5428.1028.32308,046
12/2/201528.7528.7528.2028.23203,044
12/1/201528.9629.0628.4128.83673,594
11/30/201528.6729.0428.5728.90770,296
11/27/201528.2828.6528.2228.65141,628
11/25/201528.3628.3927.9128.28233,524
11/24/201528.0928.4127.9528.37319,134
11/23/201527.7928.3127.7228.25769,737
11/20/201527.5027.8027.3727.80500,610
11/19/201527.4827.6327.2827.44267,237
11/18/201527.2627.4727.1527.46223,615
11/17/201527.3127.4327.0527.14235,048
11/16/201527.0327.3226.6627.31463,145
11/13/201527.4227.4627.0427.07485,556
11/12/201527.5027.5127.0927.33510,854
11/11/201527.5827.7527.5027.62269,206
11/10/201527.4627.6727.4027.57483,554
11/9/201527.8527.8727.2927.42530,406
11/6/201527.8228.0327.5727.88536,130
11/5/201527.8827.9727.7127.93403,420
11/4/201527.9228.0527.6527.85460,472
11/3/201528.0028.1427.7527.92501,084
11/2/201527.6428.0627.5028.04415,222
10/30/201527.9728.0627.4827.52800,898
10/29/201527.9828.3027.8227.90674,050
10/28/201528.0028.2027.4028.01597,180
10/27/201527.8027.8127.4027.72715,476
10/26/201528.1028.1927.7527.80277,533
10/23/201528.2028.2027.8528.03421,494
10/22/201528.2428.3028.0628.15281,553
10/21/201528.2428.3428.1228.15484,838
10/20/201528.2728.4328.1528.19336,216
10/19/201528.2528.4028.1628.29454,353
10/16/201528.3428.4828.2128.27344,760
10/15/201528.5328.5328.0328.42353,647
10/14/201528.6228.8628.4428.50492,270
10/13/201528.7628.8928.5028.66403,503
10/12/201528.8529.0028.5928.90314,007
10/9/201528.6728.8928.4628.83347,913
10/8/201528.7528.9528.4728.61845,426
10/7/201528.5828.7628.4628.75825,493
10/6/201528.3628.6128.2828.53774,276
10/5/201527.6628.4127.6628.33532,405
10/2/201527.4727.6427.2227.59771,253
10/1/201527.4627.7827.1027.621,119,763
9/30/201527.1727.5426.9427.441,248,276
9/29/201527.3027.5126.9427.001,145,275
9/28/201528.2628.2726.9927.281,740,792
9/25/201529.5029.5628.8428.89651,726
9/24/201529.2929.6729.0929.43439,868
9/23/201529.2629.5029.1929.41534,777
9/22/201529.2629.4228.8129.14627,277
  • Showing 1-100 of 699 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center