Blackstone Mortgage Trust, Inc. Common Stock Historical Stock Prices

BXMT 
$26.74
*  
0.80
2.9%
Get BXMT Alerts
*Delayed - data as of Jun. 27, 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-MAR-2016 TO 27-JUN-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 27.49 27.75 26.55 26.74 1,324,741
06/27/2016 27.75 27.75 26.55 26.74 1,324,741
06/24/2016 27.68 27.99 27.3 27.54 819,903
06/23/2016 28.01 28.13 27.93 28.03 369,664
06/22/2016 28 28.0399 27.84 27.85 336,071
06/21/2016 28.03 28.18 27.91 27.97 345,550
06/20/2016 28.05 28.19 27.94 28.05 508,224
06/17/2016 27.94 28.105 27.79 27.88 821,842
06/16/2016 27.88 28.2 27.72 27.93 585,681
06/15/2016 27.97 28.0626 27.865 27.89 475,827
06/14/2016 28.23 28.23 27.8 27.94 510,853
06/13/2016 28.52 28.6 28.22 28.25 384,123
06/10/2016 28.47 28.62 28.4 28.49 345,866
06/09/2016 28.56 28.69 28.44 28.69 333,765
06/08/2016 28.5 28.65 28.43 28.62 238,114
06/07/2016 28.54 28.63 28.32 28.47 423,709
06/06/2016 28.54 28.65 28.41 28.5 306,546
06/03/2016 28.48 28.9 28.29 28.53 441,067
06/02/2016 28.23 28.5 28.23 28.46 282,625
06/01/2016 28.03 28.44 27.98 28.44 341,271
05/31/2016 28.15 28.23 27.96 28.19 468,135
05/27/2016 28.01 28.25 27.95 28.1 350,697
05/26/2016 27.67 28.15 27.626 28.06 404,998
05/25/2016 27.54 27.72 27.42 27.65 208,711
05/24/2016 27.51 27.73 27.46 27.55 295,119
05/23/2016 27.63 27.71 27.39 27.44 306,241
05/20/2016 27.22 27.64 27.2 27.61 396,886
05/19/2016 27.42 27.52 27.08 27.24 981,079
05/18/2016 27.96 28.01 27.25 27.59 644,624
05/17/2016 28.27 28.36 27.75 27.98 551,783
05/16/2016 28.23 28.41 28.16 28.3 430,127
05/13/2016 28.4 28.49 28.03 28.26 520,607
05/12/2016 28.48 28.6 28.06 28.45 597,299
05/11/2016 28.48 28.48 28.1588 28.33 425,513
05/10/2016 28.5 28.655 28.22 28.55 668,269
05/09/2016 28.26 28.68 28.22 28.51 776,331
05/06/2016 27.92 28.23 27.88 28.2 786,678
05/05/2016 27.89 28.12 27.71 27.95 736,116
05/04/2016 27.17 27.89 27.13 27.85 861,777
05/03/2016 27.38 27.4 27.09 27.32 321,487
05/02/2016 27.48 27.6 27.14 27.45 565,947
04/29/2016 27.58 27.64 26.91 27.48 772,387
04/28/2016 27.15 27.62 27.055 27.6 787,575
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
*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?