BXMT - Blackstone Mortgage Trust, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201935.9536.1235.9035.9435.94291,683
Jul 15, 201936.4036.4035.9235.9635.96609,700
Jul 12, 201936.0736.2536.0236.2436.241,236,400
Jul 11, 201935.9736.1535.9336.0236.021,006,100
Jul 10, 201936.0136.1335.8835.9235.92739,000
Jul 09, 201935.6636.0135.6535.9835.981,008,200
Jul 08, 201935.6735.7535.5435.7235.72880,300
Jul 05, 201935.5835.6535.3235.6035.60628,900
Jul 03, 201935.5335.8035.5135.5935.59495,400
Jul 02, 201935.4735.5735.3335.5235.521,029,900
Jul 01, 201935.7335.8035.3835.4035.401,138,400
Jun 28, 201935.4235.9135.4235.5835.583,163,700
Jun 27, 201935.1535.4035.0735.3635.361,104,500
Jun 27, 20190.62 Dividend
Jun 26, 201936.0736.1535.7135.7435.121,589,400
Jun 25, 201936.1636.2135.8035.8435.221,374,100
Jun 24, 201936.0136.2836.0136.1035.471,649,500
Jun 21, 201935.9636.2135.8536.0835.456,347,700
Jun 20, 201936.7036.7736.5336.6235.98893,500
Jun 19, 201936.3636.6136.2936.5935.96701,000
Jun 18, 201936.3736.5336.2236.3635.73776,700
Jun 17, 201936.5636.6536.1136.2735.641,066,000
Jun 14, 201936.2836.5436.2036.4635.83493,300
Jun 13, 201936.2436.4136.2036.2735.64437,000
Jun 12, 201936.1236.3236.1136.2235.59508,800
Jun 11, 201936.4836.4835.9836.0935.46673,700
Jun 10, 201936.4236.5036.2136.3335.70702,000
Jun 07, 201936.2536.4036.1336.3735.74809,600
Jun 06, 201936.0036.2835.8836.2135.58581,900
Jun 05, 201936.0036.0835.7836.0135.39594,200
Jun 04, 201935.9836.1035.5835.9735.35801,500
Jun 03, 201935.3135.8235.3135.7735.15800,900
May 31, 201935.3035.4435.0635.2634.65834,400
May 30, 201935.6535.7335.3935.4634.84613,100
May 29, 201935.8235.8535.5435.6435.02810,100
May 28, 201936.2636.3835.8935.9035.28700,900
May 24, 201936.0736.3236.0336.2335.60759,500
May 23, 201935.7635.9135.6735.9035.28788,600
May 22, 201935.8035.9835.7835.8935.27529,400
May 21, 201935.9535.9935.8435.8735.25440,000
May 20, 201935.8735.9935.7735.8635.24522,100
May 17, 201935.8236.0035.8135.8435.22545,500
May 16, 201935.7736.0735.7135.9435.32609,200
May 15, 201935.4435.8535.4435.7135.09488,800
May 14, 201935.5135.7835.4835.6034.98911,200
May 13, 201935.3135.6735.3035.4334.821,096,400
May 10, 201935.2935.7935.1635.7835.16927,100
May 09, 201935.4835.5035.2035.2834.67856,300
May 08, 201935.6135.7935.5135.6134.99676,700
May 07, 201935.7835.8335.4635.6635.04832,300
May 06, 201935.6835.9635.6535.7835.16791,400
May 03, 201935.7135.9835.7135.9435.32637,400
May 02, 201935.5935.8035.5135.6935.07657,400
May 01, 201935.6435.7835.5735.5734.95625,300
Apr 30, 201935.5535.6735.4035.5934.97778,600
Apr 29, 201935.7535.7735.5435.5734.95829,300
Apr 26, 201935.6435.7935.5835.7535.131,090,800
Apr 25, 201935.7135.7535.3435.5834.961,061,400
Apr 24, 201935.2535.7434.9535.5934.971,945,600
Apr 23, 201934.6535.0534.6535.0434.43881,800
Apr 22, 201934.7534.8334.4934.6534.05727,700
Apr 18, 201934.6334.8334.5734.7234.12471,300
Apr 17, 201934.8534.8534.5434.6334.03753,600
Apr 16, 201934.8834.9534.6734.7634.16948,800
Apr 15, 201934.9034.9034.6834.8034.20583,500
Apr 12, 201934.7734.8534.6234.8434.24560,800
Apr 11, 201934.8034.8034.6634.7534.15879,600
Apr 10, 201934.5334.6034.4734.6034.00529,000
Apr 09, 201934.6434.6534.4134.4733.87405,300
Apr 08, 201934.6334.6934.5734.6634.06613,000
Apr 05, 201934.8134.8134.6334.6734.07538,300
Apr 04, 201934.7034.7534.5434.6734.07566,700
Apr 03, 201934.6734.7134.5434.7034.10679,100
Apr 02, 201934.7234.7534.5034.5633.96634,200
Apr 01, 201934.5734.7434.5334.6934.09802,500
Mar 29, 201934.5134.8234.4434.5633.961,044,000
Mar 28, 201934.4034.4634.2434.3533.751,044,600
Mar 28, 20190.62 Dividend
Mar 27, 201934.9935.1234.9234.9933.77894,700
Mar 26, 201934.8535.0134.8534.9533.74766,300
Mar 25, 201934.6134.7934.5434.7133.50777,600
Mar 22, 201934.8234.9534.6034.6033.40953,100
Mar 21, 201934.6935.1034.6934.8933.68867,100
Mar 20, 201934.7334.9034.6434.6933.48817,400
Mar 19, 201935.0035.0034.6734.7333.52744,600
Mar 18, 201934.8535.0134.7434.9633.74766,900
Mar 15, 201934.6934.7834.5734.7533.541,835,300
Mar 14, 201934.5834.7134.5234.6333.43867,100
Mar 13, 201934.5334.7834.4634.5933.391,568,800
Mar 12, 201934.2634.5634.2634.3833.181,681,800
Mar 11, 201934.1534.4034.1534.1732.981,249,100
Mar 08, 201934.0034.2233.9734.0032.82798,100
Mar 07, 201934.1834.2834.0034.0332.85710,000
Mar 06, 201934.3434.4534.1334.1732.98638,900
Mar 05, 201934.4134.5134.2634.3233.13558,500
Mar 04, 201934.4934.4934.1634.3933.19762,000
Mar 01, 201934.5934.5934.1334.3233.13693,000
Feb 28, 201934.3334.6934.3234.4833.28915,900
Feb 27, 201934.3634.4134.2434.3233.13649,700
Feb 26, 201934.3834.5134.3534.3633.171,038,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...