Blackstone Mortgage Trust Inc (BXMT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 17.55 | 18.11 | 17.46 | 1857666 | 17.79233595 | CS |
| 4 | -1.45 | -7.63157894737 | 19 | 19.35 | 17.13 | 1730949 | 18.02865384 | CS |
| 12 | -1.15 | -6.14973262032 | 18.7 | 19.47 | 17.13 | 1550321 | 18.47159493 | CS |
| 26 | -0.09 | -0.510204081633 | 17.64 | 20.4 | 16.53 | 1714346 | 18.44459428 | CS |
| 52 | -3.82 | -17.8755264389 | 21.37 | 22.04 | 16.53 | 1885492 | 18.68879925 | CS |
| 156 | -13.71 | -43.8579654511 | 31.26 | 32.905 | 16.53 | 2110688 | 21.96921902 | CS |
| 260 | -19.26 | -52.3227383863 | 36.81 | 44.306 | 12.67 | 1832253 | 23.64782313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 17.55 | -0.19 | -1.07 | 17.65 | 17.73 | 17.49 | 2176659 |
| 1736293200 | 17.74 | -0.15 | -0.84 | 17.85 | 18.04 | 17.66 | 1630062 |
| 1736206800 | 17.89 | -0.15 | -0.83 | 18 | 18.11 | 17.8401 | 1793745 |
| 1735947600 | 18.04 | 0.27 | 1.52 | 17.82 | 18.05 | 17.77 | 1925856 |
| 1735861200 | 17.77 | 0.36 | 2.07 | 17.55 | 17.8 | 17.46 | 1762009 |
| 1735688400 | 17.41 | -0.3 | -1.69 | 17.28 | 17.54 | 17.13 | 2509231 |
| 1735602000 | 17.71 | -0.2 | -1.12 | 17.77 | 17.83 | 17.52 | 2760525 |
| 1735342800 | 17.91 | -0.21 | -1.16 | 18.08 | 18.2 | 17.805 | 1729484 |
| 1735256400 | 18.12 | -0.17 | -0.93 | 18.19 | 18.29 | 18.09 | 854977 |
| 1735077840 | 18.29 | 0.27 | 1.50 | 17.95 | 18.31 | 17.895 | 638330 |
| 1734997200 | 18.02 | -0.13 | -0.72 | 18.04 | 18.12 | 17.9 | 1170808 |
| 1734738000 | 18.15 | 0.42 | 2.37 | 17.67 | 18.23 | 17.56 | 3156473 |
| 1734651600 | 17.73 | -0.1 | -0.56 | 17.88 | 18.19 | 17.715 | 2113640 |
| 1734565200 | 17.83 | -0.82 | -4.40 | 18.7 | 18.85 | 17.77 | 1843607 |
| 1734478800 | 18.65 | -0.46 | -2.41 | 19.02 | 19.12 | 18.52 | 1613054 |
| 1734392400 | 19.11 | -0.18 | -0.93 | 19.13 | 19.295 | 19.11 | 916349 |
| 1734133200 | 19.29 | 0.01 | 0.05 | 19.29 | 19.35 | 19.07 | 1243855 |
| 1734046800 | 19.28 | 0.05 | 0.26 | 19 | 19.305 | 18.9791 | 1318410 |
| 1733960400 | 19.23 | 0.29 | 1.53 | 19.15 | 19.47 | 19.02 | 1810352 |
| 1733874000 | 18.94 | 0.07 | 0.37 | 18.9 | 18.945 | 18.605 | 1743582 |
| 1733787600 | 18.87 | 0.13 | 0.69 | 18.77 | 19.095 | 18.77 | 959757 |
| 1733528400 | 18.74 | 0.08 | 0.43 | 18.75 | 18.87 | 18.645 | 901211 |
| 1733442000 | 18.66 | -0.14 | -0.74 | 18.87 | 18.96 | 18.62 | 827847 |
| 1733355600 | 18.8 | -0.01 | -0.05 | 18.71 | 18.92 | 18.695 | 959579 |
| 1733269200 | 18.81 | -0.28 | -1.47 | 19.11 | 19.18 | 18.755 | 982434 |
| 1733182800 | 19.09 | -0.13 | -0.68 | 19.16 | 19.2 | 18.94 | 1485791 |
| 1732917840 | 19.22 | -0.02 | -0.10 | 19.24 | 19.43 | 19.005 | 1354613 |
| 1732750800 | 19.24 | 0.1 | 0.52 | 19.18 | 19.4 | 19.07 | 1616176 |
| 1732664400 | 19.14 | 0.19 | 1.00 | 18.93 | 19.15 | 18.685 | 1090045 |
| 1732578000 | 18.95 | 0.29 | 1.55 | 18.82 | 19.03 | 18.72 | 1762249 |
| 1732318800 | 18.66 | -0.12 | -0.64 | 18.86 | 19.02 | 18.64 | 1541709 |
| 1732232400 | 18.78 | 0.22 | 1.19 | 18.54 | 18.84 | 18.54 | 1223602 |
| 1732146000 | 18.56 | -0.09 | -0.48 | 18.52 | 18.72 | 18.38 | 996055 |
| 1732059600 | 18.65 | 0.61 | 3.38 | 17.87 | 18.7 | 17.85 | 1349091 |
| 1731973200 | 18.04 | 0.19 | 1.06 | 17.83 | 18.05 | 17.76 | 1533478 |
| 1731714000 | 17.85 | -0.32 | -1.76 | 18.24 | 18.24 | 17.825 | 1696888 |
| 1731627600 | 18.17 | -0.01 | -0.06 | 18.27 | 18.43 | 18.095 | 1038502 |
| 1731541200 | 18.18 | -0.08 | -0.44 | 18.37 | 18.45 | 18.14 | 1270814 |
| 1731454800 | 18.26 | -0.72 | -3.79 | 18.84 | 18.91 | 18.26 | 1505856 |
| 1731368400 | 18.98 | 0 | 0.00 | 19.14 | 19.2836 | 18.98 | 1310889 |
| 1731109200 | 18.98 | 0.03 | 0.16 | 19 | 19.38 | 18.945 | 1802568 |
| 1731022800 | 18.95 | 0.38 | 2.05 | 18.55 | 19 | 18.485 | 1980202 |
| 1730936400 | 18.57 | 0.19 | 1.03 | 18.75 | 18.75 | 18.33 | 1932842 |
| 1730850000 | 18.38 | 0 | 0.00 | 18.33 | 18.395 | 18.2 | 869908 |
| 1730763600 | 18.38 | 0.13 | 0.71 | 18.27 | 18.495 | 18.19 | 1253748 |
| 1730500800 | 18.25 | 0.04 | 0.22 | 18.4 | 18.53 | 18.195 | 1469557 |
| 1730414400 | 18.21 | -0.43 | -2.31 | 18.55 | 18.61 | 18.21 | 1182739 |
| 1730328000 | 18.64 | 0.13 | 0.70 | 18.5 | 18.9 | 18.45 | 1232844 |
| 1730241600 | 18.51 | -0.05 | -0.27 | 18.4 | 18.51 | 18.11 | 1551216 |
| 1730155200 | 18.56 | 0.01 | 0.05 | 18.51 | 18.7964 | 18.46 | 1234814 |
| 1729896000 | 18.55 | -0.38 | -2.01 | 18.93 | 18.995 | 18.52 | 1323410 |
| 1729809600 | 18.93 | -0.17 | -0.89 | 19.15 | 19.19 | 18.67 | 2635624 |
| 1729723200 | 19.1 | 0.49 | 2.63 | 18.46 | 19.37 | 18.42 | 2888714 |
| 1729636800 | 18.61 | -0.05 | -0.27 | 18.66 | 18.72 | 18.58 | 2267660 |
| 1729550400 | 18.66 | -0.36 | -1.89 | 19 | 19 | 18.46 | 2178549 |
| 1729291200 | 19.02 | 0.29 | 1.55 | 18.82 | 19.05 | 18.67 | 1409086 |
| 1729204800 | 18.73 | -0.01 | -0.05 | 18.7 | 18.745 | 18.52 | 1037195 |
| 1729118400 | 18.74 | 0.4 | 2.18 | 18.5 | 18.79 | 18.48 | 1200621 |
| 1729032000 | 18.34 | 0.3 | 1.66 | 18.06 | 18.45 | 18.05 | 1802489 |
| 1728945600 | 18.04 | 0.33 | 1.86 | 17.67 | 18.08 | 17.66 | 1289615 |
| 1728686400 | 17.71 | 0.03 | 0.17 | 17.76 | 17.795 | 17.65 | 1148700 |
| 1728600000 | 17.68 | -0.04 | -0.23 | 17.64 | 17.8092 | 17.59 | 1208611 |
| 1728513600 | 17.72 | -0.14 | -0.78 | 17.83 | 17.84 | 17.645 | 1189799 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
