$31.25 +0.20 (%) Blackstone Mortgage Trust Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXMT historical data

Date Open High Low Close Volume
12/9/201631.0531.3430.9931.25979,940
12/7/201630.5630.8830.5130.72771,650
12/6/201630.5430.5730.3030.50589,784
12/5/201630.1830.6030.1830.55575,654
12/2/201629.9330.4529.9030.22464,223
12/1/201630.0830.2129.7329.94588,353
11/30/201630.3430.3529.8430.08865,450
11/29/201630.2230.5830.2230.53613,917
11/28/201630.1030.3730.0530.17654,898
11/25/201629.9130.0129.7730.01261,404
11/23/201630.0830.3029.6029.72698,921
11/22/201629.9430.1529.7430.06637,788
11/21/201629.9230.0529.7229.74560,164
11/18/201629.6629.8929.5629.83823,813
11/17/201629.2829.6129.2129.48506,633
11/16/201629.6629.8629.1129.191,204,963
11/15/201629.3929.7729.2329.70619,680
11/14/201629.3329.5729.0929.49888,802
11/11/201629.4729.6629.2329.30939,142
11/10/201629.6629.9729.0029.64827,473
11/9/201629.6129.8429.4429.52919,133
11/8/201629.8529.9829.7629.79305,254
11/7/201629.6629.9629.5729.81313,433
11/4/201629.3129.6129.2229.45326,934
11/3/201629.1229.3729.0329.32415,152
11/2/201629.7229.7229.1229.12493,148
11/1/201630.2530.2529.5529.71483,788
10/31/201629.9530.2229.8530.20512,891
10/28/201629.9030.1929.7629.92399,410
10/27/201630.2430.2529.6729.75811,865
10/26/201630.2330.8129.9630.14914,334
10/25/201629.8830.0529.8329.99663,602
10/24/201629.5529.8529.5029.83402,535
10/21/201629.1429.4929.0929.46312,186
10/20/201629.0829.3328.9629.30238,358
10/19/201629.0429.1028.8929.09300,467
10/18/201628.8929.0828.7929.01201,155
10/17/201628.7928.8328.7128.75289,790
10/14/201629.1129.1128.6428.71293,918
10/13/201628.5529.0428.4029.00419,571
10/12/201628.5228.7928.4128.59278,092
10/11/201628.4428.5828.2728.55596,578
10/10/201627.9528.4527.8928.37452,829
10/7/201628.3028.3927.9627.97726,900
10/6/201628.5828.6228.2428.24703,905
10/5/201628.8329.0028.6028.62809,243
10/4/201629.1529.1528.6828.83707,801
10/3/201629.3029.3429.0229.07566,563
9/30/201629.5229.6729.3029.45559,883
9/29/201629.6929.7629.2029.45485,978
9/28/201629.9429.9929.3929.80697,553
9/27/201630.1930.4630.0630.41809,634
9/26/201630.1530.2630.0030.19691,417
9/23/201630.0030.4029.8530.10824,158
9/22/201629.9730.0329.7729.94553,092
9/21/201629.7129.8429.3529.80676,041
9/20/201629.6529.8229.5329.56493,093
9/19/201629.1929.6829.1329.64445,682
9/16/201628.9729.1528.8529.03656,619
9/15/201628.7329.1828.6229.13582,302
9/14/201628.7128.9128.5928.62702,003
9/13/201629.0229.0928.5828.60766,328
9/12/201629.1229.3128.5529.22964,938
9/9/201629.6229.6329.0829.241,128,602
9/8/201630.0130.0329.6429.67515,437
9/7/201629.8330.2329.8330.02581,031
9/6/201630.0230.0829.7929.83645,710
9/2/201629.8030.1729.7530.02628,702
9/1/201629.8629.9029.5729.70724,986
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
  • Showing 1-100 of 907 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center