$28.94 -0.01 (%) Blackstone Mortgage Trust Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 11:09 AM

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
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
4/11/201626.4826.8626.4726.71258,601
4/8/201626.4826.7326.3026.43430,168
4/7/201626.4226.5826.1926.37371,033
4/6/201626.4326.5826.1826.51268,943
4/5/201626.3226.5326.0226.45280,428
4/4/201626.5526.5926.3126.40251,284
4/1/201626.5726.7526.4026.54351,615
3/31/201626.6226.9726.4426.86689,298
3/30/201626.8926.9826.6026.61553,006
3/29/201626.3626.7525.9826.72455,957
3/28/201626.5827.1126.5026.97843,642
3/24/201626.5026.6026.2426.45499,021
3/23/201627.1927.2026.5026.51595,377
3/22/201627.0327.1826.8927.15386,567
3/21/201626.9227.1126.8527.10392,471
3/18/201627.1027.1426.8427.021,069,732
3/17/201627.0327.1426.7427.01584,294
3/16/201626.6226.8826.4826.83437,698
3/15/201626.5026.6626.2126.58453,009
3/14/201626.5426.7526.4026.57457,734
3/11/201625.7026.8625.6826.59773,027
3/10/201625.7825.9025.3425.46360,939
3/9/201625.8125.9825.4225.69397,233
3/8/201626.3826.3825.7825.81550,470
  • Showing 1-100 of 814 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center