Advertisement
U.S. markets closed

Blackstone Mortgage Trust, Inc. (BXMT)

NYSE - NYSE Delayed Price. Currency in USD
19.91+0.13 (+0.66%)
At close: 04:00PM EDT
19.89 -0.02 (-0.10%)
After hours: 07:57PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202419.7319.9519.7319.9119.911,610,000
Mar 27, 202419.5719.8719.5219.7819.781,514,200
Mar 27, 20240.62 Dividend
Mar 26, 202420.5520.5520.0020.0019.381,932,200
Mar 25, 202420.4020.7320.3220.4819.852,062,400
Mar 22, 202420.3220.3819.9820.2119.581,649,500
Mar 21, 202420.2220.5020.1520.3019.672,504,900
Mar 20, 202419.6920.2419.6420.1319.512,073,300
Mar 19, 202420.0920.3019.5319.8519.233,422,800
Mar 18, 202420.0720.4920.0020.2319.601,347,500
Mar 15, 202419.4820.1519.4720.1319.512,284,900
Mar 14, 202420.0320.0519.5119.6519.042,288,300
Mar 13, 202420.1120.3920.0320.0719.451,124,500
Mar 12, 202420.1720.2519.9420.1919.56886,400
Mar 11, 202420.0720.3320.0720.1719.54931,200
Mar 08, 202420.3020.4619.9720.2119.581,615,600
Mar 07, 202420.0920.2619.9920.0719.451,041,300
Mar 06, 202420.2120.2119.7619.8019.191,584,700
Mar 05, 202419.4920.0619.4619.9219.301,420,500
Mar 04, 202420.0520.2019.5619.6519.042,234,100
Mar 01, 202420.3720.5319.8820.4519.821,695,800
Feb 29, 202419.9020.4219.7920.3719.743,259,200
Feb 28, 202419.5619.8419.5319.6018.991,060,500
Feb 27, 202419.7119.8619.5919.7919.181,172,100
Feb 26, 202419.5019.7819.4319.5218.911,301,100
Feb 23, 202419.7019.8919.5219.6619.052,050,300
Feb 22, 202419.5419.8519.4319.7719.161,655,100
Feb 21, 202419.2219.5519.1419.5218.912,028,300
Feb 20, 202419.6119.7219.2519.3218.722,607,000
Feb 16, 202419.8820.1219.5619.8519.232,779,900
Feb 15, 202419.3720.3619.3420.2219.594,590,600
Feb 14, 202418.6819.3118.5219.2118.613,980,800
Feb 13, 202418.5018.6018.0318.1217.564,218,600
Feb 12, 202418.7119.2018.5919.1118.522,485,800
Feb 09, 202418.6218.7818.4718.7618.182,168,700
Feb 08, 202418.3018.5618.1018.5517.973,042,500
Feb 07, 202418.9718.9818.1718.3617.794,528,800
Feb 06, 202419.0019.3318.9219.0318.442,110,800
Feb 05, 202419.0419.1718.5619.0318.443,972,100
Feb 02, 202419.4019.4019.0119.2518.652,695,900
Feb 01, 202419.8319.8519.1419.5618.954,510,900
Jan 31, 202420.8020.8419.7419.7419.133,691,000
Jan 30, 202421.2621.4220.8920.9520.301,196,000
Jan 29, 202421.0621.5020.9321.3820.721,793,100
Jan 26, 202420.8921.1520.8821.0620.411,419,800
Jan 25, 202420.9121.0320.4120.8920.241,488,200
Jan 24, 202420.8520.8520.5220.5819.941,688,200
Jan 23, 202420.7620.8820.4420.5719.931,482,300
Jan 22, 202420.7020.9320.4320.6019.961,936,700
Jan 19, 202420.2020.5919.9220.5919.952,171,800
Jan 18, 202420.1520.2519.9220.1519.532,644,200
Jan 17, 202420.6920.7620.0220.1619.543,678,400
Jan 16, 202421.0821.2520.7320.8120.161,950,100
Jan 12, 202421.8922.0221.2021.3120.651,980,800
Jan 11, 202421.8622.0421.5121.5720.902,012,900
Jan 10, 202421.5322.0421.4822.0321.351,621,800
Jan 09, 202421.3721.5321.2321.4920.821,009,100
Jan 08, 202421.2521.6421.0721.6320.961,468,600
Jan 05, 202420.8921.5820.8621.2320.571,797,300
Jan 04, 202420.7721.1520.7421.0220.371,542,000
Jan 03, 202421.0321.1220.6020.8320.182,271,900
Jan 02, 202421.1421.5021.0321.4120.752,078,200
Dec 29, 202321.8121.8621.2621.2720.612,583,200
Dec 28, 202322.0622.1621.8621.9021.222,930,600
Dec 28, 20230.62 Dividend
Dec 27, 202322.9623.0022.6822.7521.441,747,200
Dec 26, 202322.8023.1022.7622.9821.661,767,000
Dec 22, 202322.8423.0422.6622.7021.402,055,300
Dec 21, 202322.5223.0422.4322.8221.512,703,700
Dec 20, 202322.5923.0022.3422.3821.102,355,900
Dec 19, 202322.5122.7922.3322.6321.334,459,600
Dec 18, 202322.5022.7622.3722.3921.101,931,300
Dec 15, 202323.1023.1822.2922.4521.165,392,600
Dec 14, 202322.9123.2922.5123.1121.785,962,500
Dec 13, 202321.5022.5921.4022.4321.144,758,900
Dec 12, 202321.4621.8821.2721.6320.392,509,400
Dec 11, 202321.0921.6220.9221.5320.292,132,800
Dec 08, 202320.8621.4720.8321.1819.963,071,700
Dec 07, 202320.4221.1520.2820.8519.656,941,300
Dec 06, 202322.5422.7120.5220.6819.4918,216,100
Dec 05, 202323.0023.1022.2822.4921.203,019,900
Dec 04, 202322.8523.2822.7323.0821.763,000,700
Dec 01, 202322.1123.1521.9923.0921.763,384,600
Nov 30, 202322.2122.3322.0022.1820.912,495,000
Nov 29, 202322.4622.7922.1822.1920.922,591,300
Nov 28, 202321.9922.2921.7322.2620.981,519,300
Nov 27, 202322.0322.1621.8021.9920.731,749,800
Nov 24, 202322.1122.1821.9322.1120.84516,800
Nov 22, 202322.2022.2822.0222.1920.921,041,400
Nov 21, 202322.2822.3621.9421.9820.721,447,700
Nov 20, 202322.2322.6522.1322.4621.172,058,500
Nov 17, 202322.1722.4421.9522.1920.922,232,500
Nov 16, 202322.9023.0221.7921.9020.642,521,100
Nov 15, 202322.5022.9822.4122.9521.632,552,600
Nov 14, 202322.0022.5921.9622.5521.263,061,500
Nov 13, 202321.1521.3821.0821.2620.041,556,200
Nov 10, 202321.5721.6021.2721.3520.121,217,800
Nov 09, 202321.7421.9221.2521.3820.151,954,700
Nov 08, 202321.4021.6821.1721.5720.331,422,100
Nov 07, 202321.2521.6621.1521.3920.161,640,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...