$29.82 +0.18 (%) Blackstone Mortgage Trust Inc - New York Stock Exchange, Inc.

Aug. 31, 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
8/31/201629.6129.8429.3029.82800,595
8/30/201629.7229.7229.2929.64294,316
8/29/201629.1329.5129.1329.40515,098
8/26/201629.0529.2228.8829.12585,233
8/25/201629.0529.1728.9729.04255,934
8/24/201629.0329.1428.8629.02286,481
8/23/201628.9729.1128.8129.06356,820
8/22/201628.9029.0228.7628.81312,214
8/19/201628.8328.9428.6528.93393,855
8/18/201628.9229.0828.7528.83392,396
8/17/201628.8428.9528.7128.88379,461
8/16/201629.1229.1228.7928.82516,786
8/15/201629.3529.3829.1429.16321,790
8/12/201629.3029.4729.2329.37304,742
8/11/201629.2729.2729.0629.23299,103
8/10/201629.3029.3829.0929.20379,609
8/9/201629.2029.3329.0129.32400,176
8/8/201629.2829.5029.1029.20944,947
8/5/201628.9429.4628.8129.421,079,055
8/4/201628.6229.0228.5528.94895,250
8/3/201628.6028.7428.5628.60712,937
8/2/201629.0929.1128.6528.69542,664
8/1/201629.0129.1328.9329.07578,964
7/29/201628.9029.0128.7529.01613,436
7/28/201628.9329.1428.8628.95566,851
7/27/201628.9829.1528.6028.951,089,352
7/26/201628.6828.7528.5428.64610,173
7/25/201628.7028.7628.5628.64391,012
7/22/201628.7128.8428.6028.70672,887
7/21/201628.7628.7828.6528.75424,382
7/20/201628.6228.8728.6028.75721,567
7/19/201628.4228.7928.3928.58874,985
7/18/201628.1128.4428.0228.30798,963
7/15/201627.8627.9927.6427.93496,308
7/14/201627.7527.8527.5827.76449,198
7/13/201627.6227.7127.4327.71383,639
7/12/201627.5327.6427.4027.58664,685
7/11/201627.4127.5027.2127.47637,845
7/8/201627.2527.4127.0627.33380,906
7/7/201627.2527.2926.9026.97458,232
7/6/201627.0427.2626.8227.23814,861
7/5/201627.5227.6227.0927.10822,289
7/1/201627.7227.8027.5527.65450,378
6/30/201627.2727.6927.1227.67428,354
6/29/201627.1627.5127.0027.25632,551
6/28/201626.5527.0726.4627.041,051,958
6/27/201627.7527.7526.5526.741,324,741
6/24/201627.6827.9927.3027.54820,903
6/23/201628.0128.1327.9328.03369,664
6/22/201628.0028.0427.8427.85336,071
6/21/201628.0328.1827.9127.97345,550
6/20/201628.0528.1927.9428.05508,224
6/17/201627.9428.1127.7927.88821,842
6/16/201627.8828.2027.7227.93585,681
6/15/201627.9728.0627.8727.89476,327
6/14/201628.2328.2327.8027.94510,853
6/13/201628.5228.6028.2228.25384,123
6/10/201628.4728.6228.4028.49345,866
6/9/201628.5628.6928.4428.69333,765
6/8/201628.5028.6528.4328.62238,114
6/7/201628.5428.6328.3228.47423,709
6/6/201628.5428.6528.4128.50306,546
6/3/201628.4828.9028.2928.53441,067
6/2/201628.2328.5028.2328.46282,625
6/1/201628.0328.4427.9828.44341,271
5/31/201628.1528.2327.9628.19468,135
5/27/201628.0128.2527.9528.10350,697
5/26/201627.6728.1527.6328.06404,998
5/25/201627.5427.7227.4227.65208,711
5/24/201627.5127.7327.4627.55295,119
5/23/201627.6327.7127.3927.44306,241
5/20/201627.2227.6427.2027.61396,886
5/19/201627.4227.5227.0827.24981,079
5/18/201627.9628.0127.2527.59644,624
5/17/201628.2728.3627.7527.98551,783
5/16/201628.2328.4128.1628.30430,127
5/13/201628.4028.4928.0328.26520,607
5/12/201628.4828.6028.0628.45597,299
5/11/201628.4828.4828.1628.33425,513
5/10/201628.5028.6628.2228.55668,594
5/9/201628.2628.6828.2228.51776,431
5/6/201627.9228.2327.8828.20786,678
5/5/201627.8928.1227.7127.95736,116
5/4/201627.1727.8927.1327.85862,777
5/3/201627.3827.4027.0927.32321,487
5/2/201627.4827.6027.1427.45565,947
4/29/201627.5827.6426.9127.48772,387
4/28/201627.1527.6227.0627.60787,575
4/27/201626.6827.2426.6127.16406,871
4/26/201626.7126.9626.5926.96448,947
4/25/201626.6726.7226.5426.64454,160
4/22/201626.6826.8426.5726.69392,626
4/21/201627.0627.0726.5526.68811,624
4/20/201627.2127.2326.9627.05453,008
4/19/201626.9927.2426.9727.21470,895
4/18/201626.9527.0726.7727.00524,024
4/15/201626.9526.9626.6426.84301,830
4/14/201627.0127.0826.7526.76338,331
4/13/201626.8827.0226.7526.99486,498
4/12/201626.7926.9826.6926.80441,907
  • Showing 1-100 of 838 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center