$28.43 +0.01 (%) Blackstone Mortgage Trust Inc - NYSE

Jul. 2, 2015 | 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
7/2/201528.4028.5528.3128.43685,300
7/1/201527.9128.5027.8328.421,273,274
6/30/201528.0528.1527.6227.821,986,593
6/29/201528.1028.2327.8927.951,071,679
6/26/201528.1828.5628.0128.082,266,254
6/25/201528.8728.9128.3328.581,640,534
6/24/201529.2329.2328.8728.871,127,151
6/23/201529.5029.5928.8529.191,461,780
6/22/201529.5029.7429.3229.411,009,761
6/19/201529.5329.5529.2229.291,335,499
6/18/201529.5329.8229.4329.46712,471
6/17/201529.4429.6529.3429.51730,001
6/16/201529.6029.6029.3729.47614,409
6/15/201529.6129.7729.5029.58915,106
6/12/201529.5429.6429.4229.63602,451
6/11/201529.5529.6529.4529.54556,682
6/10/201529.2729.6029.2629.43653,528
6/9/201529.1829.5429.1829.35822,474
6/8/201529.2029.3829.1229.25626,574
6/5/201529.3929.5129.0229.251,183,259
6/4/201529.5329.6629.3729.57714,979
6/3/201529.8529.9029.6029.641,133,801
6/2/201529.6029.9729.5629.9010,235,146
6/1/201530.3130.5030.2030.41219,032
5/29/201530.4130.5030.1630.22413,424
5/28/201530.5530.5930.2730.47243,721
5/27/201530.2330.6830.1530.52591,751
5/26/201530.2230.2729.9230.14341,092
5/22/201530.4130.5330.1930.26196,934
5/21/201530.4530.5030.3330.41308,993
5/20/201530.5030.6430.4530.46243,700
5/19/201530.5030.5330.4230.48273,917
5/18/201530.5030.5730.4130.50432,806
5/15/201530.4530.5030.3330.48573,809
5/14/201530.4030.5130.3430.45352,391
5/13/201530.6030.6630.3030.34408,947
5/12/201530.3230.6330.1930.54273,875
5/11/201530.7930.7930.4130.45316,463
5/8/201530.6130.7930.4330.74495,423
5/7/201530.3030.4830.0630.35876,889
5/6/201530.8830.9730.3130.35890,143
5/5/201531.1731.2530.7530.85536,030
5/4/201531.2431.3531.0631.25671,917
5/1/201530.6531.2130.6231.11649,467
4/30/201531.1731.3230.6430.731,004,853
4/29/201531.5731.6531.0331.16936,599
4/28/201531.2431.6231.1631.541,666,759
4/27/201531.2931.5031.2731.29698,070
4/24/201531.2931.3931.2431.271,383,653
4/23/201531.2631.4231.0331.21982,568
4/22/201531.1931.3631.1531.241,508,973
4/21/201531.1431.4431.0231.202,146,209
4/20/201530.9331.0830.8631.01720,705
4/17/201530.6830.9330.6130.861,265,286
4/16/201530.5330.7630.5330.671,194,323
4/15/201530.4530.6930.4430.492,187,737
4/14/201530.8130.8730.3530.3910,710,496
4/13/201531.2031.8030.4931.111,840,766
4/10/201529.0530.2829.0530.183,660,810
4/9/201528.3728.4728.0928.15182,363
4/8/201528.2828.4928.2228.34331,295
4/7/201528.4328.4528.2028.28190,009
4/6/201528.2828.4928.2328.40404,461
4/2/201528.1728.4028.1428.24455,542
4/1/201528.4228.5328.1428.20408,107
3/31/201528.0928.3928.0428.37425,270
3/30/201527.9528.1927.8028.09659,525
3/27/201527.8128.0327.7327.85627,582
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
  • Showing 1-100 of 544 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!