BXMT - BLACKSTONE MORTGAGE TRUST, INC.
20.22
-0.110 -0.544%
Share volume: 1,876,528
Last Updated: 03-11-2025
Trading/REIT:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$20.33
-0.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $20.40 | $20.40 | $20.61 | $20.61 | $20.06 | $20.06 | $20.22 | $20.22 | 1,876,528 | $1,876,528.00 |
| 03-10-2025 | $20.42 | $20.42 | $20.80 | $20.80 | $20.20 | $20.20 | $20.33 | $20.33 | 2,108,931 | $2,108,931.00 |
| 03-07-2025 | $19.84 | $19.84 | $20.56 | $20.56 | $19.84 | $19.84 | $20.42 | $20.42 | 1,453,945 | $1,453,945.00 |
| 03-06-2025 | $19.92 | $19.92 | $20.02 | $20.02 | $19.69 | $19.69 | $19.87 | $19.87 | 1,027,144 | $1,027,144.00 |
| 03-05-2025 | $20.08 | $20.08 | $20.24 | $20.24 | $19.87 | $19.87 | $20.04 | $20.04 | 1,167,098 | $1,167,098.00 |
| 03-04-2025 | $19.97 | $19.97 | $20.27 | $20.27 | $19.87 | $19.87 | $20.09 | $20.09 | 1,821,308 | $1,821,308.00 |
| 03-03-2025 | $20.74 | $20.74 | $20.79 | $20.79 | $20.14 | $20.14 | $20.20 | $20.20 | 2,424,286 | $2,424,286.00 |
| 02-28-2025 | $20.43 | $20.43 | $20.82 | $20.82 | $20.41 | $20.41 | $20.78 | $20.78 | 1,404,211 | $1,402,501.00 |
| 02-27-2025 | $20.64 | $20.64 | $20.73 | $20.73 | $20.43 | $20.43 | $20.43 | $20.43 | 1,423,542 | $1,423,542.00 |
| 02-26-2025 | $20.41 | $20.41 | $20.64 | $20.64 | $20.36 | $20.36 | $20.55 | $20.55 | 1,459,038 | $1,459,038.00 |