BXMT - BLACKSTONE MORTGAGE TRUST, INC.
18.62
0.030 0.161%
Share volume: 20,200
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.59
0.03
0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $17.96 | $17.96 | $18.53 | $18.53 | $17.82 | $17.82 | $18.49 | $18.49 | 1,281,594 | $1,281,594.00 |
| 02/03/2025 | $17.62 | $17.62 | $18.02 | $18.02 | $17.57 | $17.57 | $17.93 | $17.93 | 1,059,077 | $1,059,077.00 |
| 01/31/2025 | $18.12 | $18.12 | $18.25 | $18.25 | $17.84 | $17.84 | $18.00 | $18.00 | 1,065,487 | $1,065,487.00 |
| 01/30/2025 | $17.93 | $17.93 | $18.26 | $18.26 | $17.78 | $17.78 | $18.03 | $18.03 | 1,871,874 | $1,871,874.00 |
| 01/29/2025 | $17.89 | $17.89 | $18.10 | $18.10 | $17.62 | $17.62 | $17.72 | $17.72 | 746,619 | $746,619.00 |
| 01/28/2025 | $18.16 | $18.16 | $18.30 | $18.30 | $17.92 | $17.92 | $17.94 | $17.94 | 970,484 | $970,484.00 |
| 01/27/2025 | $17.75 | $17.75 | $18.22 | $18.22 | $17.64 | $17.64 | $18.22 | $18.22 | 1,633,154 | $1,633,154.00 |
| 01/24/2025 | $17.57 | $17.57 | $17.89 | $17.89 | $17.57 | $17.57 | $17.78 | $17.78 | 1,073,148 | $1,073,148.00 |
| 01/23/2025 | $17.72 | $17.72 | $17.85 | $17.85 | $17.55 | $17.55 | $17.60 | $17.60 | 1,175,738 | $1,175,738.00 |
| 01/22/2025 | $18.20 | $18.20 | $18.24 | $18.24 | $17.65 | $17.65 | $17.72 | $17.72 | 1,829,778 | $1,829,778.00 |