Blackstone Mortgage Trust Inc (079A)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.715 | -4.24206466924 | 16.855 | 17 | 16.825 | 393 | 16.91957405 | DE |
| 4 | 0.3 | 1.89393939394 | 15.84 | 17.1 | 15.505 | 1294 | 16.53592594 | DE |
| 12 | -1.665 | -9.35130581297 | 17.805 | 18.239999 | 15.35 | 945 | 16.61102482 | DE |
| 26 | -3.689999 | -18.6081653358 | 19.829999 | 20.54 | 15.35 | 701 | 17.23070405 | DE |
| 52 | -4.38 | -21.3450292398 | 20.52 | 22.1 | 15.35 | 757 | 18.5148724 | DE |
| 156 | -4.38 | -21.3450292398 | 20.52 | 22.1 | 15.35 | 757 | 18.5148724 | DE |
| 260 | -4.38 | -21.3450292398 | 20.52 | 22.1 | 15.35 | 757 | 18.5148724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 17 | 0.07 | 0.38 | 16.995 | 17 | 16.995 | 310 |
| 1719433620 | 16.934999 | 0.11 | 0.65 | 16.915 | 16.934999 | 16.915 | 1000 |
| 1719347160 | 16.825 | -0.11 | -0.65 | 16.995 | 16.995 | 16.825 | 313 |
| 1719260820 | 16.934999 | 0.08 | 0.47 | 16.94 | 16.965 | 16.925 | 140 |
| 1719001620 | 16.855 | -0.07 | -0.41 | 16.855 | 16.855 | 16.855 | 200 |
| 1718915160 | 16.925 | 0.03 | 0.18 | 16.925 | 16.925 | 16.925 | 118 |
| 1718828820 | 16.895 | 0.09 | 0.51 | 16.614999 | 17.1 | 16.614999 | 9480 |
| 1718742360 | 16.809999 | 0.14 | 0.84 | 16.629999 | 16.934999 | 16.629999 | 1451 |
| 1718656020 | 16.67 | 0.38 | 2.30 | 16.385 | 16.67 | 16.335 | 3147 |
| 1718396820 | 16.295 | 0.26 | 1.62 | 16.344999 | 16.379999 | 16.295 | 227 |
| 1718310420 | 16.035 | 0.34 | 2.13 | 16.02 | 16.035 | 15.85 | 1175 |
| 1718224020 | 15.7 | 0.02 | 0.13 | 15.6 | 15.7 | 15.6 | 1020 |
| 1718137620 | 15.68 | -0.15 | -0.92 | 15.865 | 15.865 | 15.68 | 130 |
| 1718051220 | 15.825 | -0.15 | -0.94 | 15.905 | 15.905 | 15.825 | 56 |
| 1717792020 | 15.975 | 0.16 | 1.04 | 15.87 | 15.975 | 15.75 | 512 |
| 1717705620 | 15.81 | -0.08 | -0.50 | 16 | 16 | 15.81 | 36 |
| 1717619220 | 15.89 | -0.24 | -1.46 | 15.84 | 15.89 | 15.505 | 3513 |
| 1717532820 | 16.125 | 0 | 0.00 | 16.125 | 16.125 | 16.125 | 0 |
| 1717446420 | 16.125 | 0.24 | 1.51 | 16.155 | 16.305 | 16.125 | 1455 |
| 1717187220 | 15.885 | 0.29 | 1.83 | 15.84 | 15.885 | 15.84 | 300 |
| 1717100820 | 15.6 | 0 | 0.00 | 15.395 | 15.6 | 15.35 | 2370 |
| 1717014420 | 15.6 | -0.3 | -1.89 | 15.825 | 15.825 | 15.6 | 208 |
| 1716928020 | 15.9 | -0.15 | -0.93 | 16.024999 | 16.165 | 15.9 | 1589 |
| 1716841560 | 16.05 | 0.3 | 1.87 | 15.89 | 16.07 | 15.89 | 202 |
| 1716582420 | 15.755 | -0.24 | -1.47 | 15.86 | 16.1 | 15.55 | 1751 |
| 1716496020 | 15.99 | -0.43 | -2.62 | 16.415 | 16.415 | 15.99 | 1139 |
| 1716409620 | 16.42 | -0.26 | -1.56 | 16.585 | 16.695 | 16.42 | 1040 |
| 1716323160 | 16.68 | -0.12 | -0.68 | 16.68 | 16.68 | 16.68 | 635 |
| 1716236760 | 16.795 | -0.12 | -0.68 | 16.795 | 16.795 | 16.795 | 150 |
| 1715977620 | 16.91 | -0.09 | -0.50 | 17.055 | 17.055 | 16.91 | 480 |
| 1715891220 | 16.995 | -0.17 | -0.96 | 17.155 | 17.155 | 16.989999 | 72 |
| 1715804820 | 17.16 | 0.32 | 1.90 | 17.26 | 17.26 | 17.16 | 222 |
| 1715718360 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1715631960 | 16.84 | 0.24 | 1.45 | 16.6 | 16.88 | 16.6 | 2150 |
| 1715372820 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1715286420 | 16.6 | 0.05 | 0.27 | 16.575 | 16.6 | 16.575 | 602 |
| 1715200020 | 16.555 | -0.09 | -0.57 | 16.55 | 16.555 | 16.55 | 131 |
| 1715113620 | 16.649999 | -0.16 | -0.95 | 16.96 | 16.96 | 16.649999 | 458 |
| 1715027220 | 16.809999 | -0.11 | -0.62 | 16.825 | 16.975 | 16.805 | 330 |
| 1714768020 | 16.915 | 0.05 | 0.33 | 16.94 | 17.105 | 16.915 | 1380 |
| 1714681560 | 16.86 | 0.37 | 2.24 | 16.629999 | 16.86 | 16.629999 | 143 |
| 1714508820 | 16.489999 | -0.39 | -2.31 | 16.79 | 16.79 | 16.489999 | 540 |
| 1714422420 | 16.88 | 0.02 | 0.12 | 16.829999 | 16.88 | 16.829999 | 520 |
| 1714163220 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1714076820 | 16.86 | 0.06 | 0.36 | 17.155 | 17.239999 | 16.86 | 1641 |
| 1713990420 | 16.8 | -1.13 | -6.28 | 17.42 | 17.42 | 16.75 | 1121 |
| 1713903960 | 17.925 | 0.38 | 2.17 | 17.735 | 18.239999 | 17.735 | 1355 |
| 1713817560 | 17.545 | 0.36 | 2.07 | 17.5 | 17.545 | 17.5 | 500 |
| 1713558420 | 17.19 | 0 | 0.00 | 17.19 | 17.19 | 17.19 | 0 |
| 1713472020 | 17.19 | 0.29 | 1.72 | 17.19 | 17.19 | 17.19 | 150 |
| 1713385620 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1713299220 | 16.899999 | -0.54 | -3.07 | 17.239999 | 17.3 | 16.765 | 490 |
| 1713212820 | 17.434999 | -0.2 | -1.11 | 17.635 | 17.73 | 17.434999 | 248 |
| 1712953620 | 17.63 | 0 | 0.00 | 17.63 | 17.63 | 17.63 | 0 |
| 1712867220 | 17.63 | -0.05 | -0.25 | 17.635 | 17.635 | 17.63 | 610 |
| 1712780760 | 17.675 | -0.34 | -1.89 | 17.72 | 17.72 | 17.675 | 500 |
| 1712694360 | 18.015 | 0.25 | 1.38 | 18.015 | 18.015 | 18.015 | 200 |
| 1712607960 | 17.77 | -0.05 | -0.28 | 17.86 | 17.875 | 17.739999 | 999 |
| 1712348820 | 17.82 | 0.03 | 0.17 | 17.805 | 17.82 | 17.655 | 622 |
| 1712262360 | 17.79 | -0.11 | -0.61 | 17.765 | 18.059999 | 17.765 | 1098 |
| 1712175960 | 17.899999 | -0.08 | -0.44 | 17.98 | 17.98 | 17.899999 | 321 |
| 1712089560 | 17.98 | -0.35 | -1.91 | 18.465 | 18.465 | 17.98 | 860 |
| 1711661160 | 18.329999 | 0.12 | 0.66 | 18.329999 | 18.329999 | 18.329999 | 80 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
