Blackstone Mortgage Trust, Inc. Common Stock Historical Stock Prices

BXMT 
$27.6
*  
0.44
1.62%
Get BXMT Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading BXMT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BXMT Pre-Market
 
 
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 27-JAN-2016 TO 27-APR-2016

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.
16:00 27.19 27.62 27.055 27.60 787,575
04/27/2016 26.68 27.24 26.61 27.16 406,871
04/26/2016 26.71 26.96 26.59 26.96 448,947
04/25/2016 26.67 26.72 26.54 26.64 454,160
04/22/2016 26.68 26.84 26.57 26.69 392,626
04/21/2016 27.06 27.07 26.551 26.68 811,624
04/20/2016 27.21 27.225 26.9601 27.05 452,008
04/19/2016 26.99 27.24 26.9701 27.21 470,895
04/18/2016 26.95 27.07 26.77 27 524,024
04/15/2016 26.95 26.96 26.64 26.84 301,830
04/14/2016 27.01 27.08 26.75 26.76 338,331
04/13/2016 26.88 27.0199 26.75 26.99 486,498
04/12/2016 26.79 26.98 26.692 26.8 441,907
04/11/2016 26.48 26.86 26.47 26.71 258,601
04/08/2016 26.48 26.73 26.3 26.43 430,168
04/07/2016 26.42 26.58 26.19 26.37 371,033
04/06/2016 26.43 26.58 26.18 26.51 268,943
04/05/2016 26.32 26.53 26.02 26.45 280,428
04/04/2016 26.55 26.59 26.311 26.4 251,244
04/01/2016 26.57 26.75 26.4 26.54 351,615
03/31/2016 26.62 26.9675 26.44 26.86 689,298
03/30/2016 26.89 26.98 26.6 26.61 553,006
03/29/2016 26.36 26.75 25.98 26.72 455,957
03/28/2016 26.58 27.11 26.5 26.97 843,642
03/24/2016 26.5 26.6 26.24 26.45 499,021
03/23/2016 27.19 27.2 26.5 26.51 595,377
03/22/2016 27.03 27.18 26.89 27.15 386,567
03/21/2016 26.92 27.11 26.85 27.1 392,471
03/18/2016 27.1 27.14 26.84 27.02 1,069,732
03/17/2016 27.03 27.14 26.74 27.01 584,294
03/16/2016 26.62 26.88 26.48 26.83 437,698
03/15/2016 26.5 26.66 26.21 26.58 453,009
03/14/2016 26.54 26.75 26.4 26.57 457,534
03/11/2016 25.7 26.86 25.68 26.59 773,027
03/10/2016 25.78 25.9 25.3368 25.46 360,939
03/09/2016 25.81 25.975 25.42 25.69 397,233
03/08/2016 26.38 26.38 25.775 25.81 550,270
03/07/2016 26.23 26.51 26.07 26.5 489,613
03/04/2016 25.91 26.34 25.77 26.19 534,823
03/03/2016 25.48 25.9 25.41 25.9 502,753
03/02/2016 25.56 25.56 25.22 25.47 384,769
03/01/2016 24.92 25.76 24.86 25.59 941,847
02/29/2016 24.7 24.94 24.57 24.74 408,136
02/26/2016 25.28 25.39 24.66 24.7 484,439
02/25/2016 26.12 26.12 24.57 25.02 579,553
02/24/2016 24.09 24.38 23.6 24.28 330,810
02/23/2016 24.46 24.6 23.96 24.16 538,600
02/22/2016 24.28 24.6 24.27 24.48 266,755
02/19/2016 24 24.35 23.84 24.21 354,837
02/18/2016 24.25 24.43 23.9 24.02 494,075
02/17/2016 23.76 24.32 22.79 24.16 890,890
02/16/2016 23.23 23.61 23.08 23.57 834,169
02/12/2016 22.74 23.2 22.64 23.05 624,282
02/11/2016 23 23.1 22.489 22.66 1,064,490
02/10/2016 23.45 23.74 23.155 23.26 547,998
02/09/2016 23.54 23.68 23.09 23.32 546,206
02/08/2016 24.22 24.22 23.24 23.86 846,997
02/05/2016 24.5 24.62 24.13 24.36 346,684
02/04/2016 24.75 25.155 24.45 24.54 489,582
02/03/2016 24.6 24.98 24.34 24.84 521,925
02/02/2016 24.32 24.565 23.98 24.51 407,326
02/01/2016 24.79 24.82 24.38 24.41 405,051
01/29/2016 24.54 24.92 24.4299 24.78 639,393
01/28/2016 24.01 24.53 23.95 24.38 808,367
01/27/2016 24.05 24.32 23.73 23.92 518,764
*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?