BXMT - Blackstone Mortgage Trust, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201936.0736.3236.0536.2636.26438,207
May 23, 201935.7635.9135.6735.9035.90788,600
May 22, 201935.8035.9835.7835.8935.89529,400
May 21, 201935.9535.9935.8435.8735.87440,000
May 20, 201935.8735.9935.7735.8635.86522,100
May 17, 201935.8236.0035.8135.8435.84545,500
May 16, 201935.7736.0735.7135.9435.94609,200
May 15, 201935.4435.8535.4435.7135.71488,800
May 14, 201935.5135.7835.4835.6035.60911,200
May 13, 201935.3135.6735.3035.4335.431,096,400
May 10, 201935.2935.7935.1635.7835.78927,100
May 09, 201935.4835.5035.2035.2835.28856,300
May 08, 201935.6135.7935.5135.6135.61676,700
May 07, 201935.7835.8335.4635.6635.66832,300
May 06, 201935.6835.9635.6535.7835.78791,400
May 03, 201935.7135.9835.7135.9435.94637,400
May 02, 201935.5935.8035.5135.6935.69657,400
May 01, 201935.6435.7835.5735.5735.57625,300
Apr 30, 201935.5535.6735.4035.5935.59778,600
Apr 29, 201935.7535.7735.5435.5735.57829,300
Apr 26, 201935.6435.7935.5835.7535.751,090,800
Apr 25, 201935.7135.7535.3435.5835.581,061,400
Apr 24, 201935.2535.7434.9535.5935.591,945,600
Apr 23, 201934.6535.0534.6535.0435.04881,800
Apr 22, 201934.7534.8334.4934.6534.65727,700
Apr 18, 201934.6334.8334.5734.7234.72471,300
Apr 17, 201934.8534.8534.5434.6334.63753,600
Apr 16, 201934.8834.9534.6734.7634.76948,800
Apr 15, 201934.9034.9034.6834.8034.80583,500
Apr 12, 201934.7734.8534.6234.8434.84560,800
Apr 11, 201934.8034.8034.6634.7534.75879,600
Apr 10, 201934.5334.6034.4734.6034.60529,000
Apr 09, 201934.6434.6534.4134.4734.47405,300
Apr 08, 201934.6334.6934.5734.6634.66613,000
Apr 05, 201934.8134.8134.6334.6734.67538,300
Apr 04, 201934.7034.7534.5434.6734.67566,700
Apr 03, 201934.6734.7134.5434.7034.70679,100
Apr 02, 201934.7234.7534.5034.5634.56634,200
Apr 01, 201934.5734.7434.5334.6934.69802,500
Mar 29, 201934.5134.8234.4434.5634.561,044,000
Mar 28, 201934.4034.4634.2434.3534.351,044,600
Mar 28, 20190.62 Dividend
Mar 27, 201934.9935.1234.9234.9934.37894,700
Mar 26, 201934.8535.0134.8534.9534.33766,300
Mar 25, 201934.6134.7934.5434.7134.09777,600
Mar 22, 201934.8234.9534.6034.6033.99953,100
Mar 21, 201934.6935.1034.6934.8934.27867,100
Mar 20, 201934.7334.9034.6434.6934.08817,400
Mar 19, 201935.0035.0034.6734.7334.11744,600
Mar 18, 201934.8535.0134.7434.9634.34766,900
Mar 15, 201934.6934.7834.5734.7534.131,835,300
Mar 14, 201934.5834.7134.5234.6334.02867,100
Mar 13, 201934.5334.7834.4634.5933.981,568,800
Mar 12, 201934.2634.5634.2634.3833.771,681,800
Mar 11, 201934.1534.4034.1534.1733.561,249,100
Mar 08, 201934.0034.2233.9734.0033.40798,100
Mar 07, 201934.1834.2834.0034.0333.43710,000
Mar 06, 201934.3434.4534.1334.1733.56638,900
Mar 05, 201934.4134.5134.2634.3233.71558,500
Mar 04, 201934.4934.4934.1634.3933.78762,000
Mar 01, 201934.5934.5934.1334.3233.71693,000
Feb 28, 201934.3334.6934.3234.4833.87915,900
Feb 27, 201934.3634.4134.2434.3233.71649,700
Feb 26, 201934.3834.5134.3534.3633.751,038,200
Feb 25, 201934.3634.5234.2934.3433.731,034,700
Feb 22, 201934.0334.3233.9834.2833.67771,300
Feb 21, 201933.7834.0633.7534.0033.40768,200
Feb 20, 201933.7033.9233.6033.8333.23890,800
Feb 19, 201933.5833.9733.5233.8133.21998,400
Feb 15, 201933.6333.6733.4733.5532.962,142,700
Feb 14, 201934.0734.0733.4433.5032.911,622,200
Feb 13, 201934.0134.2433.6834.1933.582,270,700
Feb 12, 201934.5834.6534.4834.5933.981,088,000
Feb 11, 201934.6534.6634.4634.5733.96561,200
Feb 08, 201934.4634.6034.3734.5933.98531,200
Feb 07, 201934.4034.6334.4034.4933.88656,800
Feb 06, 201934.5634.6534.4234.6234.01852,800
Feb 05, 201934.6434.6934.4234.6033.99523,600
Feb 04, 201934.3234.6434.2134.6334.02586,300
Feb 01, 201934.5034.5834.0834.3233.71759,100
Jan 31, 201934.1234.5033.9334.4933.88872,800
Jan 30, 201934.1234.2733.9334.1333.53732,300
Jan 29, 201933.7033.9433.6733.8933.29509,300
Jan 28, 201933.4433.7733.4033.6933.09801,400
Jan 25, 201933.4733.5733.3033.5132.92420,400
Jan 24, 201933.3033.4533.1233.3832.79492,500
Jan 23, 201933.1833.3033.0833.3032.71535,800
Jan 22, 201933.2833.3532.9233.1532.56753,000
Jan 18, 201933.3633.5233.2133.3332.74558,000
Jan 17, 201933.1333.2933.0433.2632.67555,400
Jan 16, 201933.2633.3733.0433.1832.59794,400
Jan 15, 201932.9533.1732.9233.1532.56677,900
Jan 14, 201932.9533.1432.8632.9532.37641,800
Jan 11, 201932.8333.0732.7932.9832.40745,000
Jan 10, 201932.5632.8332.4332.7832.20522,500
Jan 09, 201932.8432.9832.5532.6432.061,008,100
Jan 08, 201932.3932.8532.3932.7332.151,053,000
Jan 07, 201932.1932.8532.1532.4331.861,108,700
Jan 04, 201931.6832.2531.5032.1231.551,000,400
Jan 03, 201931.4731.8131.3431.5430.981,038,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...