$29.45 0.00 (%) Blackstone Mortgage Trust Inc - New York Stock Exchange, Inc.

Sep. 29, 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
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
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
  • Showing 1-100 of 858 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center