Blackstone Mortgage Trust, Inc. Common Stock (BXMT)

11.30
-0.15 (-1.31%)
NYSE · Last Trade: Oct 2nd, 3:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackstone Mortgage Trust, Inc. Common Stock (BXMT)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202611.3011.4511.1211.303,757,84111.30
9/30/202612.0012.0611.4411.454,577,43111.45
9/29/202612.4412.5312.2212.312,857,81211.84
9/28/202612.3912.4912.2212.412,236,96011.94
9/25/202612.4412.6112.3812.501,811,85712.02
9/24/202612.6212.6812.3112.392,732,61311.92
9/23/202613.1413.1612.5312.573,785,07912.09
9/22/202613.3513.4013.1313.141,884,99412.64
9/21/202613.4013.4313.1913.272,063,52112.76
9/18/202613.4513.5813.2713.277,971,90612.76
9/17/202613.4213.6113.3713.502,831,53612.98
9/16/202613.4313.5913.1713.292,100,29912.78
9/15/202613.1313.4313.1013.302,232,94312.79
9/14/202613.3013.4613.1113.171,850,52312.67
9/11/202613.5313.6013.3413.351,902,85412.84
9/10/202613.8513.9013.4413.482,376,43312.97
9/09/202613.8614.0613.7913.872,059,28013.34
9/08/202614.0914.1413.8613.871,589,85813.34
9/04/202614.0214.2714.0114.201,145,35213.66
9/03/202614.0914.1813.8914.161,441,34313.62
9/02/202613.8614.0713.8114.021,483,27313.48
9/01/202613.8113.8613.7213.812,109,64213.28
8/31/202613.6713.9413.6213.902,213,77013.37
8/28/202613.8213.9013.6113.731,814,23013.21
8/27/202613.9014.0813.8113.811,870,79713.28
8/26/202614.0314.0313.8813.922,087,91613.39
8/25/202614.1214.1413.9614.031,540,51313.49
8/24/202614.2514.4314.1014.122,003,21513.58
8/21/202614.4014.4514.2714.271,656,37613.73
8/20/202614.4114.5314.2614.351,024,95613.80
8/19/202614.3014.7814.3014.461,833,77113.91
8/18/202614.2814.4014.0514.181,540,76313.64
8/17/202614.3814.4514.2114.242,591,38813.70
8/14/202614.5114.7314.3714.482,096,51613.93
8/13/202614.3114.5614.2414.502,415,39513.95
8/12/202614.7014.8414.2714.283,673,80513.73
8/11/202614.1814.6814.1514.642,332,99614.08
8/10/202614.0514.2413.9014.172,011,05213.63
8/07/202613.9914.3013.9714.152,654,89013.61
8/06/202613.9814.0813.7313.843,360,57713.31
8/05/202614.3014.3613.8413.945,149,14113.41
8/04/202614.5014.5414.1314.424,675,27913.87
8/03/202614.4814.7614.4614.572,971,37614.01
7/31/202614.4914.7114.1114.546,003,29013.98
7/30/202615.8316.0714.8914.975,288,73114.40
7/29/202616.5516.6616.3216.401,619,24615.77
7/28/202616.5516.8516.5516.641,229,66016.00
7/27/202616.7416.9416.5916.621,264,40215.99
7/24/202616.5416.8016.5016.69983,87216.05
7/23/202616.7016.7016.4216.491,595,79915.86
7/22/202616.8516.8716.6316.701,079,53416.06
7/21/202616.6516.8816.6516.791,207,73216.15
7/20/202617.0317.0316.6216.711,848,98216.07
7/17/202617.2517.2616.8417.082,237,35416.43
7/16/202617.1817.4917.1817.391,131,69816.73
7/15/202617.1617.3216.9417.122,197,11216.47
7/14/202616.8017.2516.7617.101,792,09916.45
7/13/202616.8817.1016.7216.821,660,42816.18
7/10/202616.9517.1716.8817.051,260,85716.40
7/09/202617.0417.0916.8416.871,546,53716.23
7/08/202617.2317.2317.0017.031,220,96716.38
7/07/202617.4417.6017.1117.151,257,32116.50
7/06/202617.2617.4617.2017.461,633,98016.79
7/02/202617.1117.2516.9817.251,111,27316.59