Quantcast

Historical Stock Prices

BXMT 
$33.8
*  
0.21
0.63%
Get BXMT Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 33.63 33.81 33.55 33.8 759,646
08/16/2018 33.39 33.63 33.34 33.59 924,762
08/15/2018 33.14 33.42 33.14 33.34 1,291,977
08/14/2018 33 33.1 32.8199 33.09 1,455,997
08/13/2018 33 33.06 32.82 32.95 918,343
08/10/2018 33.19 33.25 33.09 33.09 943,961
08/09/2018 32.97 33.28 32.97 33.25 928,691
08/08/2018 33.1 33.14 32.89 32.94 1,245,843
08/07/2018 33.18 33.265 33.05 33.1 870,549
08/06/2018 33.25 33.29 33.05 33.12 894,623
08/03/2018 33.37 33.51 33.21 33.24 967,641
08/02/2018 32.93 33.405 32.93 33.3 1,388,468
08/01/2018 32.62 32.94 32.58 32.93 4,723,323
07/31/2018 33.02 33.28 32.82 33.14 1,325,324
07/30/2018 32.9 33.08 32.85 32.96 1,062,384
07/27/2018 32.82 32.9466 32.655 32.85 830,079
07/26/2018 32.9 33.01 32.8 32.85 2,161,225
07/25/2018 32.9 33.38 32.76 32.95 2,122,539
07/24/2018 32.64 32.76 32.53 32.71 752,357
07/23/2018 32.75 32.88 32.59 32.64 889,963
07/20/2018 32.76 32.86 32.72 32.76 1,249,350
07/19/2018 32.55 32.76 32.52 32.71 717,047
07/18/2018 32.56 32.64 32.48 32.54 824,338
07/17/2018 32.6 32.775 32.54 32.6 865,264
07/16/2018 32.45 32.59 32.28 32.5 702,662
07/13/2018 32.7 32.7 32.4 32.45 614,459
07/12/2018 32.64 32.73 32.51 32.57 798,656
07/11/2018 32.45 32.56 32.38 32.51 834,432
07/10/2018 32.46 32.62 32.3501 32.46 976,517
07/09/2018 32.56 32.6 32.36 32.45 863,131
07/06/2018 32.19 32.53 32.19 32.46 951,247
07/05/2018 31.96 32.23 31.86 32.23 1,125,704
07/03/2018 31.59 31.96 31.57 31.93 704,987
07/02/2018 31.35 31.55 31.19 31.54 1,017,294
06/29/2018 31.64 31.665 31.38 31.43 927,480
06/28/2018 31.26 31.675 31.22 31.64 1,390,562
06/27/2018 31.91 31.95 31.76 31.79 1,123,150
06/26/2018 32.2 32.2 31.9 31.91 1,737,842
06/25/2018 32.65 32.75 32.11 32.15 1,816,177
06/22/2018 32.79 32.8399 32.37 32.69 12,921,320
06/21/2018 32.76 32.87 32.59 32.72 1,071,623
06/20/2018 32.7 32.885 32.64 32.77 1,079,960
06/19/2018 32.6 32.78 32.591 32.73 1,302,655
06/18/2018 32.29 32.85 32.29 32.64 1,402,790
06/15/2018 32.14 32.72 32.05 32.34 1,953,880
06/14/2018 32 32.36 31.95 32.33 1,006,846
06/13/2018 32.09 32.18 31.855 31.96 1,593,642
06/12/2018 31.66 31.77 31.62 31.65 756,487
06/11/2018 31.74 31.78 31.69 31.73 471,800
06/08/2018 31.7 31.78 31.62 31.7 512,139
06/07/2018 31.78 31.88 31.69 31.7 809,583
06/06/2018 31.7 31.73 31.59 31.73 708,105
06/05/2018 31.7 31.72 31.56 31.64 886,651
06/04/2018 31.69 31.73 31.595 31.62 787,628
06/01/2018 31.8 31.8 31.58 31.65 630,070
05/31/2018 31.9 31.9 31.58 31.59 921,950
05/30/2018 31.69 31.91 31.62 31.87 955,525
05/29/2018 31.54 31.7 31.53 31.65 736,208
05/25/2018 31.49 31.63 31.48 31.59 484,544
05/24/2018 31.62 31.64 31.54 31.57 370,056
05/23/2018 31.61 31.68 31.56 31.62 460,771
05/22/2018 31.71 31.71 31.54 31.61 578,348
05/21/2018 31.58 31.72 31.48 31.7 588,615
05/18/2018 31.35 31.56 31.3 31.55 456,739
05/17/2018 31.35 31.42 31.18 31.31 723,174
*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?

Smart Portfolio