$27.48 -0.12 (%) Blackstone Mortgage Trust Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/7/201626.2326.5126.0726.50489,613
3/4/201625.9126.3425.7726.19534,823
3/3/201625.4825.9025.4125.90502,753
3/2/201625.5625.5625.2225.47384,769
3/1/201624.9225.7624.8625.59941,847
2/29/201624.7024.9424.5724.74408,136
2/26/201625.2825.3924.6624.70484,439
2/25/201626.1226.1224.5725.02579,553
2/24/201624.0924.3823.6024.28330,810
2/23/201624.4624.6023.9624.16538,600
2/22/201624.2824.6024.2724.48266,755
2/19/201624.0024.3523.8424.21354,837
2/18/201624.2524.4323.9024.02494,075
2/17/201623.7624.3222.7924.16891,987
2/16/201623.2323.6123.0823.57835,146
2/12/201622.7423.2022.6423.05624,282
2/11/201623.0023.1022.4922.661,064,490
2/10/201623.4523.7423.1623.26547,998
2/9/201623.5423.6823.0923.32548,679
2/8/201624.2224.2223.2423.86879,428
2/5/201624.5024.6224.1324.36346,684
2/4/201624.7525.1624.4524.54489,582
2/3/201624.6024.9824.3424.84521,925
2/2/201624.3224.5723.9824.51421,381
2/1/201624.7924.8224.3824.41405,051
1/29/201624.5424.9224.4324.78639,393
1/28/201624.0124.5323.9524.38828,731
1/27/201624.0524.3223.7323.92518,764
1/26/201623.5024.3223.3424.02681,066
1/25/201624.3124.3423.3923.40576,082
1/22/201623.5324.6523.5024.36763,433
1/21/201623.4823.5822.7923.251,273,581
1/20/201623.3823.9022.1323.402,253,624
1/19/201624.4424.5423.6623.71908,315
1/15/201624.8124.8123.9424.361,023,903
1/14/201624.8825.1823.8724.881,457,757
1/13/201625.7825.8324.6824.991,105,846
1/12/201626.1626.1725.4325.62482,467
1/11/201626.1926.4125.8825.98437,188
1/8/201626.5126.5826.1126.13413,586
1/7/201626.7126.7926.4026.40356,077
1/6/201626.6927.0226.6926.94399,139
1/5/201626.5126.9826.5126.86491,070
1/4/201626.6426.7726.2726.51500,193
12/31/201526.9027.0426.7626.76433,413
12/30/201527.0227.0326.6826.91484,697
12/29/201527.3527.4826.8727.08472,482
12/28/201527.8727.9227.4527.80564,871
12/24/201527.8827.9527.6627.80205,137
12/23/201527.6827.9027.6227.85477,971
12/22/201527.3127.6727.2627.52449,308
12/21/201527.1627.2826.8727.21533,360
12/18/201527.3527.5427.0127.02953,152
12/17/201527.5327.5927.2227.42577,348
12/16/201527.0927.6727.0927.53559,282
12/15/201526.5727.1726.5727.021,102,342
12/14/201527.2727.4126.2426.50927,284
12/11/201527.5027.5226.9727.31456,926
12/10/201527.6127.8327.5027.55287,997
12/9/201527.8027.9527.5027.66473,200
12/8/201528.0228.1927.7627.85278,626
12/7/201528.1028.3227.9328.11411,070
  • Showing 1-100 of 752 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center