Historical Stock Prices

BXMT 
$29.15
*  
0.03
0.1%
Get BXMT Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 29.13 29.22 29.05 29.15 228,234
07/10/2014 28.84 29.13 28.7601 29.12 215,935
07/09/2014 28.76 29.18 28.58 29.06 253,834
07/08/2014 28.75 28.81 28.55 28.81 136,100
07/07/2014 28.93 29.06 28.71 28.77 208,118
07/03/2014 29 29.052 28.65 28.87 213,128
07/02/2014 28.83 28.97 28.7 28.97 228,978
07/01/2014 29.09 29.14 28.81 28.87 289,702
06/30/2014 28.9 29.02 28.62 29 259,119
06/27/2014 28.99 29.263 28.89 29 307,870
06/26/2014 28.77 28.97 28.59 28.97 245,959
06/25/2014 29.2 29.39 29.1175 29.24 407,924
06/24/2014 29.28 29.41 29.1 29.21 396,728
06/23/2014 29.45 29.5 29.23 29.24 269,909
06/20/2014 29.38 29.43 29.25 29.33 1,300,641
06/19/2014 29.14 29.34 29.09 29.26 311,332
06/18/2014 28.79 29.12 28.76 29.04 473,312
06/17/2014 28.92 29 28.66 28.92 550,858
06/16/2014 29.01 29.25 28.62 28.83 863,900
06/13/2014 29.32 29.34 29.08 29.17 287,466
06/12/2014 29.4 29.4 29.01 29.29 436,356
06/11/2014 29.62 29.62 29.12 29.4 385,999
06/10/2014 29.95 29.95 29.44 29.56 435,913
06/09/2014 29.89 29.98 29.7 29.86 435,541
06/06/2014 29.65 29.99 29.65 29.9 540,716
06/05/2014 29.84 30.04 29.55 29.66 2,259,942
06/04/2014 29.59 29.8 29.43 29.77 208,710
06/03/2014 29.62 29.7 29.42 29.58 214,676
06/02/2014 29.82 29.83 29.59 29.62 255,357
05/30/2014 29.8 29.85 29.67 29.72 370,929
05/29/2014 29.87 29.92 29.692 29.74 558,923
05/28/2014 29.76 29.99 29.65 29.72 403,091
05/27/2014 29.71 29.83 29.55 29.69 354,598
05/23/2014 29.53 29.73 29.42 29.55 320,869
05/22/2014 29.49 29.65 29.254 29.4 543,861
05/21/2014 29.41 29.59 29.27 29.34 356,764
05/20/2014 29.33 29.42 29.15 29.31 284,045
05/19/2014 29.11 29.465 29.037 29.3 684,748
05/16/2014 28.87 29.04 28.7 28.98 414,400
05/15/2014 28.72 28.92 28.48 28.82 502,068
05/14/2014 28.93 28.96 28.64 28.7 482,697
05/13/2014 28.82 29.04 28.76 28.83 591,465
05/12/2014 28.74 28.9797 28.64 28.81 629,968
05/09/2014 28.57 28.95 28.46 28.48 362,613
05/08/2014 28.7 28.73 28.45 28.52 268,997
05/07/2014 28.71 28.78 28.47 28.68 394,982
05/06/2014 28.59 28.77 28.31 28.67 625,121
05/05/2014 28.36 28.71 28.25 28.71 465,833
05/02/2014 28.46 28.74 28.33 28.54 328,786
05/01/2014 28.51 28.619 28.08 28.44 395,086
04/30/2014 28.43 28.5 28.14 28.43 416,751
04/29/2014 28.4 28.43 28 28.25 344,080
04/28/2014 28.39 28.43 28.1 28.37 202,734
04/25/2014 28.42 28.47 28.22 28.32 217,221
04/24/2014 28.43 28.43 28.23 28.39 181,747
04/23/2014 28.41 28.56 28.25 28.41 219,203
04/22/2014 28.43 28.55 28.308 28.49 274,487
04/21/2014 28.42 28.5 28.29 28.42 179,586
04/17/2014 28.43 28.5 28.18 28.33 329,284
04/16/2014 28.29 28.4725 28.24 28.35 647,823
04/15/2014 28.16 28.35 28 28.18 441,696
04/14/2014 28.04 28.16 27.88 28.06 305,722
04/11/2014 28.04 28.2 27.91 28.05 569,592
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?