Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BXMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 17.93 | 0.00 | 0.00% | 18.00 | 18.06 | 17.905 | 1,288,203 |
| Jun 17 2024 | 17.93 | 0.51 | 2.93% | 17.48 | 17.96 | 17.42 | 2,209,895 |
| Jun 14 2024 | 17.42 | -0.15 | -0.85% | 17.32 | 17.515 | 17.315 | 1,216,962 |
| Jun 13 2024 | 17.57 | 0.32 | 1.86% | 17.18 | 17.60 | 17.10 | 2,011,637 |
| Jun 12 2024 | 17.25 | 0.54 | 3.23% | 17.21 | 17.4201 | 17.141 | 2,605,466 |
| Jun 11 2024 | 16.71 | -0.29 | -1.71% | 16.88 | 16.92 | 16.70 | 2,133,007 |
| Jun 10 2024 | 17.00 | -0.21 | -1.22% | 17.01 | 17.17 | 16.8927 | 1,598,126 |
| Jun 07 2024 | 17.21 | 0.02 | 0.12% | 17.02 | 17.23 | 16.91 | 2,145,541 |
| Jun 06 2024 | 17.19 | -0.33 | -1.88% | 17.40 | 17.48 | 17.105 | 1,463,922 |
| Jun 05 2024 | 17.52 | 0.24 | 1.39% | 17.37 | 17.59 | 17.30 | 1,521,454 |
| Jun 04 2024 | 17.28 | -0.30 | -1.71% | 17.45 | 17.59 | 17.27 | 2,145,780 |
| Jun 03 2024 | 17.58 | 0.14 | 0.80% | 17.62 | 17.65 | 17.39 | 1,437,058 |
| May 31 2024 | 17.44 | 0.34 | 1.99% | 17.19 | 17.45 | 17.09 | 1,903,882 |
| May 30 2024 | 17.10 | 0.23 | 1.36% | 17.00 | 17.19 | 16.99 | 1,142,627 |
| May 29 2024 | 16.87 | -0.31 | -1.80% | 16.92 | 16.98 | 16.725 | 2,106,031 |
| May 28 2024 | 17.18 | -0.16 | -0.92% | 17.58 | 17.58 | 17.075 | 1,487,978 |
| May 24 2024 | 17.34 | 0.27 | 1.58% | 17.14 | 17.38 | 16.91 | 2,336,624 |
| May 23 2024 | 17.07 | -0.60 | -3.40% | 17.67 | 17.72 | 16.985 | 2,572,952 |
| May 22 2024 | 17.67 | -0.24 | -1.34% | 17.86 | 18.065 | 17.66 | 1,736,882 |
| May 21 2024 | 17.91 | -0.12 | -0.67% | 18.03 | 18.13 | 17.91 | 1,396,708 |
| May 20 2024 | 18.03 | -0.33 | -1.80% | 18.38 | 18.42 | 18.02 | 1,141,544 |
| May 17 2024 | 18.36 | -0.06 | -0.33% | 18.39 | 18.46 | 18.29 | 1,056,125 |
| May 16 2024 | 18.42 | -0.14 | -0.75% | 18.60 | 18.60 | 18.30 | 1,265,255 |
| May 15 2024 | 18.56 | -0.04 | -0.22% | 18.83 | 18.87 | 18.43 | 1,551,806 |
| May 14 2024 | 18.60 | 0.38 | 2.09% | 18.47 | 18.68 | 18.45 | 2,584,793 |
| May 13 2024 | 18.22 | 0.36 | 2.02% | 18.00 | 18.405 | 17.98 | 2,509,346 |
| May 10 2024 | 17.86 | 0.02 | 0.11% | 17.91 | 17.95 | 17.62 | 1,707,496 |
| May 09 2024 | 17.84 | -0.06 | -0.34% | 17.89 | 17.93 | 17.73 | 1,894,631 |
| May 08 2024 | 17.90 | -0.01 | -0.06% | 17.81 | 17.98 | 17.62 | 1,652,967 |
| May 07 2024 | 17.91 | -0.25 | -1.38% | 18.21 | 18.28 | 17.80 | 2,064,513 |
| May 06 2024 | 18.16 | 0.17 | 0.94% | 18.20 | 18.34 | 18.12 | 1,649,145 |
| May 03 2024 | 17.99 | -0.01 | -0.06% | 18.47 | 18.60 | 17.91 | 1,837,346 |
| May 02 2024 | 18.00 | 0.24 | 1.35% | 18.00 | 18.17 | 17.875 | 2,178,318 |
| May 01 2024 | 17.76 | 0.12 | 0.68% | 17.66 | 18.20 | 17.61 | 2,358,095 |
| Apr 30 2024 | 17.64 | -0.27 | -1.51% | 17.77 | 17.82 | 17.55 | 1,826,344 |
| Apr 29 2024 | 17.91 | 0.00 | 0.00% | 18.01 | 18.095 | 17.795 | 2,187,707 |
| Apr 26 2024 | 17.91 | 0.26 | 1.47% | 17.75 | 18.35 | 17.62 | 2,161,081 |
| Apr 25 2024 | 17.65 | -0.60 | -3.29% | 17.91 | 18.19 | 17.64 | 4,053,204 |
| Apr 24 2024 | 18.25 | -0.88 | -4.60% | 18.07 | 18.64 | 17.77 | 5,905,423 |
| Apr 23 2024 | 19.13 | 0.27 | 1.43% | 18.78 | 19.205 | 18.76 | 1,992,864 |
| Apr 22 2024 | 18.86 | 0.32 | 1.73% | 18.63 | 19.005 | 18.52 | 1,878,786 |
| Apr 19 2024 | 18.54 | 0.21 | 1.15% | 18.27 | 18.57 | 18.24 | 1,517,557 |
| Apr 18 2024 | 18.33 | 0.10 | 0.55% | 18.33 | 18.545 | 18.22 | 1,678,156 |
| Apr 17 2024 | 18.23 | -0.02 | -0.11% | 18.36 | 18.52 | 18.22 | 1,518,173 |
| Apr 16 2024 | 18.25 | -0.02 | -0.11% | 18.10 | 18.275 | 17.88 | 2,621,521 |
| Apr 15 2024 | 18.27 | -0.38 | -2.04% | 18.79 | 18.95 | 18.0719 | 2,580,837 |
| Apr 12 2024 | 18.65 | -0.28 | -1.48% | 18.84 | 18.88 | 18.56 | 1,513,289 |
| Apr 11 2024 | 18.93 | 0.30 | 1.61% | 18.81 | 19.07 | 18.70 | 2,247,066 |
| Apr 10 2024 | 18.63 | -0.90 | -4.61% | 19.05 | 19.11 | 18.50 | 4,105,292 |
| Apr 09 2024 | 19.53 | 0.34 | 1.77% | 19.24 | 19.58 | 19.105 | 1,201,149 |
| Apr 08 2024 | 19.19 | -0.08 | -0.42% | 19.35 | 19.42 | 19.13 | 1,129,855 |
| Apr 05 2024 | 19.27 | 0.08 | 0.42% | 19.10 | 19.30 | 18.91 | 1,577,615 |
| Apr 04 2024 | 19.19 | -0.12 | -0.62% | 19.48 | 19.70 | 19.10 | 1,338,054 |
| Apr 03 2024 | 19.31 | -0.01 | -0.05% | 19.22 | 19.45 | 19.18 | 1,092,485 |
| Apr 02 2024 | 19.32 | -0.35 | -1.78% | 19.41 | 19.5801 | 19.23 | 1,615,047 |
| Apr 01 2024 | 19.67 | -0.24 | -1.21% | 19.90 | 19.91 | 19.38 | 1,998,402 |
| Mar 28 2024 | 19.91 | 0.13 | 0.66% | 19.73 | 19.95 | 19.73 | 1,609,960 |
| Mar 27 2024 | 19.78 | -0.22 | -1.10% | 19.57 | 19.87 | 19.52 | 1,514,207 |
| Mar 26 2024 | 20.00 | -0.48 | -2.34% | 20.55 | 20.56 | 20.00 | 1,932,244 |
| Mar 25 2024 | 20.48 | 0.27 | 1.34% | 20.40 | 20.725 | 20.32 | 2,061,512 |
| Mar 22 2024 | 20.21 | -0.09 | -0.44% | 20.32 | 20.38 | 19.98 | 1,649,522 |
