Historical Stock Prices

BXMT 
$29.17
*  
0.11
0.38%
Get BXMT Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading BXMT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 29.1 29.425 29.1 29.17 520,321
07/30/2015 28.86 29.1 28.79 29.06 567,967
07/29/2015 28.75 29.09 28.68 28.89 834,942
07/28/2015 28.74 28.74 28.38 28.59 485,976
07/27/2015 28.38 28.68 28.38 28.67 638,907
07/24/2015 28.48 28.72 28.37 28.43 384,410
07/23/2015 28.55 28.66 28.4 28.45 364,419
07/22/2015 28.51 28.72 28.47 28.54 287,706
07/21/2015 28.69 28.728 28.47 28.51 329,410
07/20/2015 28.7 28.75 28.55 28.66 261,926
07/17/2015 28.71 28.79 28.54 28.72 406,819
07/16/2015 28.79 28.88 28.59 28.63 570,246
07/15/2015 28.75 28.78 28.47 28.76 1,231,261
07/14/2015 28.85 28.85 28.675 28.75 306,943
07/13/2015 28.82 29 28.55 28.82 671,332
07/10/2015 28.54 28.96 28.46 28.72 965,261
07/09/2015 28.73 28.8149 28.31 28.4 583,135
07/08/2015 28.76 28.85 28.52 28.65 283,926
07/07/2015 28.54 28.97 28.48 28.8 764,638
07/06/2015 28.4 28.57 28.36 28.55 792,443
07/02/2015 28.4 28.55 28.309 28.43 685,300
07/01/2015 27.91 28.5 27.8271 28.42 1,249,588
06/30/2015 28.05 28.15 27.62 27.82 1,986,593
06/29/2015 28.1 28.2303 27.885 27.95 1,071,679
06/26/2015 28.18 28.56 28.01 28.08 2,266,154
06/25/2015 28.87 28.91 28.33 28.58 1,640,534
06/24/2015 29.23 29.23 28.87 28.87 1,127,151
06/23/2015 29.5 29.59 28.85 29.19 1,461,780
06/22/2015 29.5 29.74 29.32 29.41 1,009,761
06/19/2015 29.53 29.55 29.22 29.29 1,335,499
06/18/2015 29.53 29.82 29.43 29.46 712,471
06/17/2015 29.44 29.65 29.34 29.51 730,001
06/16/2015 29.6 29.6 29.3709 29.47 614,409
06/15/2015 29.61 29.77 29.5 29.58 915,106
06/12/2015 29.54 29.64 29.415 29.63 602,451
06/11/2015 29.55 29.65 29.45 29.54 556,682
06/10/2015 29.27 29.6 29.26 29.43 653,528
06/09/2015 29.18 29.54 29.18 29.35 821,474
06/08/2015 29.2 29.375 29.12 29.25 626,574
06/05/2015 29.39 29.51 29.02 29.25 1,180,192
06/04/2015 29.53 29.66 29.37 29.57 714,979
06/03/2015 29.85 29.9 29.595 29.64 1,133,801
06/02/2015 29.6 29.97 29.56 29.9 10,235,150
06/01/2015 30.31 30.5 30.2 30.41 219,007
05/29/2015 30.41 30.5 30.16 30.22 413,424
05/28/2015 30.55 30.59 30.27 30.47 243,721
05/27/2015 30.23 30.68 30.15 30.52 591,751
05/26/2015 30.22 30.27 29.92 30.14 341,092
05/22/2015 30.41 30.53 30.19 30.26 196,934
05/21/2015 30.45 30.5 30.33 30.41 308,993
05/20/2015 30.5 30.635 30.45 30.46 243,700
05/19/2015 30.5 30.5299 30.42 30.48 273,917
05/18/2015 30.5 30.57 30.4099 30.5 432,806
05/15/2015 30.45 30.5 30.33 30.48 573,809
05/14/2015 30.4 30.51 30.3426 30.45 352,391
05/13/2015 30.6 30.66 30.3 30.34 408,947
05/12/2015 30.32 30.63 30.19 30.54 273,875
05/11/2015 30.79 30.79 30.41 30.45 316,463
05/08/2015 30.61 30.79 30.43 30.74 495,423
05/07/2015 30.3 30.48 30.06 30.35 825,513
05/06/2015 30.88 30.9686 30.31 30.35 890,143
05/05/2015 31.17 31.248 30.75 30.85 536,030
05/04/2015 31.24 31.35 31.06 31.25 671,917
05/01/2015 30.65 31.21 30.62 31.11 649,467
04/30/2015 31.17 31.32 30.64 30.73 1,004,853
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?