Blackstone Mortgage Trust Inc (BXMT) Historical Stock Data
18.56 ↓0.09 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BXMT is up 0.11% a day on average. There have been 16 days where Blackstone Mortgage Trust Inc closed green and 14 days where BXMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 18.52 | 18.56 | ↑$0.04 (0.22%) | 18.38 | 18.72 | 1M |
| 2024-11-19 | 17.87 | 18.65 | ↑$0.78 (4.36%) | 17.85 | 18.70 | 1.35M |
| 2024-11-18 | 17.80 | 18.04 | ↑$0.24 (1.35%) | 17.76 | 18.05 | 1.53M |
| 2024-11-15 | 18.24 | 17.85 | ↓$0.39 (-2.14%) | 17.83 | 18.24 | 1.70M |
| 2024-11-14 | 18.27 | 18.17 | ↓$0.10 (-0.55%) | 18.10 | 18.43 | 1.04M |
| 2024-11-13 | 18.37 | 18.18 | ↓$0.19 (-1.03%) | 18.14 | 18.45 | 1.27M |
| 2024-11-12 | 18.84 | 18.26 | ↓$0.58 (-3.08%) | 18.26 | 18.91 | 1.51M |
| 2024-11-11 | 19.14 | 18.98 | ↓$0.16 (-0.84%) | 18.98 | 19.28 | 1.31M |
| 2024-11-08 | 19.00 | 18.98 | ↓$0.02 (-0.11%) | 18.95 | 19.38 | 1.81M |
| 2024-11-07 | 18.55 | 18.95 | ↑$0.40 (2.16%) | 18.49 | 19.00 | 1.98M |
| 2024-11-06 | 18.75 | 18.57 | ↓$0.18 (-0.96%) | 18.33 | 18.92 | 2.01M |
| 2024-11-05 | 18.33 | 18.38 | ↑$0.05 (0.27%) | 18.20 | 18.40 | 870.41K |
| 2024-11-04 | 18.27 | 18.38 | ↑$0.11 (0.60%) | 18.19 | 18.50 | 1.25M |
| 2024-11-01 | 18.40 | 18.25 | ↓$0.15 (-0.82%) | 18.20 | 18.53 | 1.47M |
| 2024-10-31 | 18.55 | 18.21 | ↓$0.34 (-1.83%) | 18.21 | 18.61 | 1.18M |
| 2024-10-30 | 18.50 | 18.64 | ↑$0.14 (0.76%) | 18.45 | 18.90 | 1.23M |
| 2024-10-29 | 18.42 | 18.51 | ↑$0.09 (0.49%) | 18.11 | 18.51 | 1.55M |
| 2024-10-28 | 18.51 | 18.56 | ↑$0.05 (0.27%) | 18.46 | 18.80 | 1.23M |
| 2024-10-25 | 18.93 | 18.55 | ↓$0.38 (-2.01%) | 18.52 | 19.00 | 1.32M |
| 2024-10-24 | 19.19 | 18.93 | ↓$0.26 (-1.35%) | 18.67 | 19.19 | 2.65M |
| 2024-10-23 | 18.46 | 19.10 | ↑$0.64 (3.47%) | 18.42 | 19.37 | 2.89M |
| 2024-10-22 | 18.66 | 18.61 | ↓$0.05 (-0.27%) | 18.58 | 18.72 | 2.27M |
| 2024-10-21 | 19.00 | 18.66 | ↓$0.34 (-1.79%) | 18.46 | 19.00 | 2.18M |
| 2024-10-18 | 18.82 | 19.02 | ↑$0.20 (1.06%) | 18.67 | 19.05 | 1.41M |
| 2024-10-17 | 18.70 | 18.73 | ↑$0.03 (0.16%) | 18.52 | 18.75 | 1.04M |
| 2024-10-16 | 18.50 | 18.74 | ↑$0.24 (1.30%) | 18.48 | 18.79 | 1.20M |
| 2024-10-15 | 18.06 | 18.34 | ↑$0.28 (1.55%) | 18.05 | 18.45 | 1.80M |
| 2024-10-14 | 17.67 | 18.04 | ↑$0.37 (2.09%) | 17.66 | 18.08 | 1.29M |
| 2024-10-11 | 17.76 | 17.71 | ↓$0.05 (-0.28%) | 17.65 | 17.80 | 1.15M |
| 2024-10-10 | 17.64 | 17.68 | ↑$0.04 (0.23%) | 17.59 | 17.81 | 1.21M |
Create an account or log in to view more rows.
$BXMT added!
$BXMT tomorrow will be an explosion day
I believe it!
$BXMT what caused the sell off in an otherwise good tech market today?
$BXMT rocket fuel tanks are full. Gonna shoot to the stars
$BXMT Bull flag forming?
$BXMT fake wall lets break it
$BXMT tomorrow will be an explosion day
I believe it!
$BXMT yeeeeeee haw
$BXMT what caused the sell off in an otherwise good tech market today?
$BXMT Nothing but time to wait