Blackstone Mortgage Trust Inc $29.05

up +0.06


29/8/2014 04:05 PM  |  NYSE : BXMT  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXMT historical data

Date Open High Low Close Volume
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
5/28/201429.7629.9929.6529.72403,091
5/27/201429.7129.8329.5529.69354,598
5/23/201429.5329.6429.4229.55320,869
5/22/201429.4929.6529.2529.40543,861
5/21/201429.4129.5929.2729.34356,764
5/20/201429.3329.4229.1529.31284,045
5/19/201429.1129.4729.0429.30684,748
5/16/201428.8729.0428.7028.98414,400
5/15/201428.7228.9228.4828.82502,068
5/14/201428.9328.9628.6428.70482,697
5/13/201428.8229.0428.7628.83591,465
5/12/201428.7428.9828.6428.81629,968
5/9/201428.5728.9528.4628.48362,813
5/8/201428.7028.7328.4528.52268,997
5/7/201428.7128.7828.4728.68394,982
5/6/201428.5928.7728.3128.67625,121
5/5/201428.3628.7128.2528.71465,833
5/2/201428.4628.7428.3328.54328,786
5/1/201428.5128.6228.0828.44395,086
4/30/201428.4328.5028.1428.43416,751
4/29/201428.4028.4328.0028.25344,080
4/28/201428.3928.4328.1028.37202,734
4/25/201428.4228.4728.2228.32217,221
4/24/201428.4328.4328.2328.39181,847
4/23/201428.4128.5628.2528.41219,203
4/22/201428.4328.5528.3128.49274,487
4/21/201428.4228.5028.2928.42179,586
4/17/201428.4328.5028.1828.33329,284
4/16/201428.2928.4728.2428.35647,823
4/15/201428.1628.3528.0028.18441,696
4/14/201428.0428.1627.8828.06305,722
4/11/201428.0428.2027.9128.05569,592
4/10/201428.1628.4328.0528.11302,153
4/9/201428.2028.3027.8428.19694,034
Trading Center