BXMT - Blackstone Mortgage Trust, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201935.7735.9235.6535.8435.84683,349
Oct 14, 201935.7735.7735.5935.6735.67477,800
Oct 11, 201936.1236.1235.8135.8535.85632,800
Oct 10, 201936.0036.0635.8035.9035.90748,500
Oct 09, 201935.8935.9435.7435.8135.81395,200
Oct 08, 201935.7135.9135.6435.7635.76609,100
Oct 07, 201935.7835.9735.6735.7935.79833,500
Oct 04, 201935.5835.8435.5635.8235.82842,400
Oct 03, 201935.5935.8035.3835.6435.64508,900
Oct 02, 201935.6935.8235.3235.6935.69813,300
Oct 01, 201935.8736.0035.6835.8135.81983,000
Sep 30, 201935.8435.9735.7535.8535.85874,600
Sep 27, 201935.9235.9535.6735.7435.74664,200
Sep 27, 20190.62 Dividend
Sep 26, 201936.3936.5336.3736.4735.85630,000
Sep 25, 201936.2036.5036.1436.3435.721,007,900
Sep 24, 201936.3836.4936.1536.2035.581,025,100
Sep 23, 201936.4736.5236.3336.3335.71635,900
Sep 20, 201936.5036.5336.2036.4735.851,719,200
Sep 19, 201936.3736.6136.3036.4435.82747,300
Sep 18, 201936.2536.3636.1536.2735.65809,200
Sep 17, 201936.1336.2736.0636.2035.58682,600
Sep 16, 201936.0036.2335.9636.1335.52761,600
Sep 13, 201936.2436.2936.0536.1035.49728,200
Sep 12, 201936.0436.2335.9236.1635.55753,300
Sep 11, 201935.8136.0235.7136.0235.411,202,500
Sep 10, 201935.6335.8035.5735.7235.11766,600
Sep 09, 201935.4135.7035.3835.6435.03714,600
Sep 06, 201935.3035.5135.2335.3634.76438,000
Sep 05, 201935.2235.3535.1235.2434.64545,300
Sep 04, 201935.0535.2634.9935.1134.51580,600
Sep 03, 201934.7135.0134.6434.9834.39878,600
Aug 30, 201934.9735.0334.8034.8034.21742,000
Aug 29, 201934.8334.9134.5834.8834.29553,200
Aug 28, 201934.6134.7334.4334.6834.09693,500
Aug 27, 201935.1135.1234.6834.7034.11673,700
Aug 26, 201934.9035.0034.7834.9934.40878,200
Aug 23, 201935.0635.1934.7334.7734.181,013,100
Aug 22, 201935.2535.2534.9535.1134.51521,300
Aug 21, 201935.1935.2535.0035.1534.55663,500
Aug 20, 201935.3035.3835.0935.1034.50596,400
Aug 19, 201935.2235.3734.9735.3034.701,228,400
Aug 16, 201935.1335.3335.0135.0534.45875,200
Aug 15, 201934.7335.0434.7234.9934.40867,800
Aug 14, 201935.1335.2034.6734.6734.081,342,200
Aug 13, 201935.2235.4635.2235.3534.75986,500
Aug 12, 201935.4035.5635.3035.3534.75401,600
Aug 09, 201935.5435.6335.3335.4834.88421,300
Aug 08, 201935.3535.7235.2535.6335.02882,000
Aug 07, 201934.7235.4234.6535.3534.751,097,500
Aug 06, 201934.7834.9734.7234.8734.281,018,600
Aug 05, 201935.1435.2934.5334.6634.071,288,700
Aug 02, 201935.2335.4835.0935.3634.76698,000
Aug 01, 201935.5735.7435.3435.3634.76935,700
Jul 31, 201935.6235.8435.3535.5234.921,317,400
Jul 30, 201935.3635.6235.3135.6135.00961,600
Jul 29, 201935.4635.5235.2435.4034.80735,600
Jul 26, 201935.3035.4235.1135.3934.79576,200
Jul 25, 201935.3435.3934.9635.2334.631,173,800
Jul 24, 201935.6135.8635.0035.0334.432,485,300
Jul 23, 201935.7535.9135.5935.7735.16841,800
Jul 22, 201935.6035.7435.5135.7335.12635,700
Jul 19, 201935.8035.9735.5735.6034.99895,000
Jul 18, 201935.9035.9035.6135.8035.19561,000
Jul 17, 201936.0236.1235.8535.9435.33708,300
Jul 16, 201935.9536.1235.9036.0235.41753,900
Jul 15, 201936.4036.4035.9235.9635.35609,700
Jul 12, 201936.0736.2536.0236.2435.621,236,400
Jul 11, 201935.9736.1535.9336.0235.411,006,100
Jul 10, 201936.0136.1335.8835.9235.31739,000
Jul 09, 201935.6636.0135.6535.9835.371,008,200
Jul 08, 201935.6735.7535.5435.7235.11880,300
Jul 05, 201935.5835.6535.3235.6034.99628,900
Jul 03, 201935.5335.8035.5135.5934.98495,400
Jul 02, 201935.4735.5735.3335.5234.921,029,900
Jul 01, 201935.7335.8035.3835.4034.801,138,400
Jun 28, 201935.4235.9135.4235.5834.983,163,700
Jun 27, 201935.1535.4035.0735.3634.761,104,500
Jun 27, 20190.62 Dividend
Jun 26, 201936.0736.1535.7135.7434.521,589,400
Jun 25, 201936.1636.2135.8035.8434.621,374,100
Jun 24, 201936.0136.2836.0136.1034.871,649,500
Jun 21, 201935.9636.2135.8536.0834.856,347,700
Jun 20, 201936.7036.7736.5336.6235.37893,500
Jun 19, 201936.3636.6136.2936.5935.34701,000
Jun 18, 201936.3736.5336.2236.3635.12776,700
Jun 17, 201936.5636.6536.1136.2735.031,066,000
Jun 14, 201936.2836.5436.2036.4635.22493,300
Jun 13, 201936.2436.4136.2036.2735.03437,000
Jun 12, 201936.1236.3236.1136.2234.99508,800
Jun 11, 201936.4836.4835.9836.0934.86673,700
Jun 10, 201936.4236.5036.2136.3335.09702,000
Jun 07, 201936.2536.4036.1336.3735.13809,600
Jun 06, 201936.0036.2835.8836.2134.98581,900
Jun 05, 201936.0036.0835.7836.0134.78594,200
Jun 04, 201935.9836.1035.5835.9734.75801,500
Jun 03, 201935.3135.8235.3135.7734.55800,900
May 31, 201935.3035.4435.0635.2634.06834,400
May 30, 201935.6535.7335.3935.4634.25613,100
May 29, 201935.8235.8535.5435.6434.43810,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...