Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Blackstone Mortgage Trust Inc Cl A (NY: BXMT )

23.13 -0.48 (-2.03%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 23.72 23.72 22.52 23.13 2,427,347 -0.48(-2.03%)
Dec 05, 2022 24.23 24.34 23.57 23.61 1,911,400 -0.82(-3.36%)
Dec 02, 2022 24.39 24.47 23.85 24.43 1,544,934 -0.15(-0.61%)
Dec 01, 2022 25.30 25.73 24.52 24.58 2,258,988 -0.69(-2.73%)
Nov 30, 2022 24.70 25.27 24.49 25.27 1,588,385 +0.44(+1.77%)
Nov 29, 2022 24.75 24.89 24.61 24.83 759,810 +0.12(+0.49%)
Nov 28, 2022 25.07 25.15 24.66 24.71 942,307 -0.48(-1.91%)
Nov 25, 2022 24.87 25.25 24.87 25.19 448,601 +0.34(+1.37%)
Nov 23, 2022 24.76 25.07 24.69 24.85 881,731 +0.00(+0.00%)
Nov 22, 2022 24.71 24.95 24.60 24.85 1,116,551 +0.28(+1.14%)
Nov 21, 2022 24.06 24.61 24.03 24.57 1,254,342 +0.47(+1.95%)
Nov 18, 2022 24.32 24.33 23.89 24.10 1,074,517 +0.17(+0.71%)
Nov 17, 2022 23.95 24.02 23.33 23.93 1,981,276 -0.27(-1.12%)
Nov 16, 2022 24.99 25.04 24.19 24.20 2,115,727 -0.92(-3.66%)
Nov 15, 2022 25.37 25.45 24.81 25.12 2,222,264 +0.27(+1.09%)
Nov 14, 2022 25.26 25.45 24.84 24.85 1,187,815 -0.63(-2.47%)
Nov 11, 2022 25.62 25.82 25.20 25.48 1,734,228 -0.10(-0.39%)
Nov 10, 2022 25.15 25.67 25.01 25.58 2,149,873 +1.25(+5.14%)
Nov 09, 2022 24.16 24.67 24.03 24.33 1,143,417 -0.03(-0.12%)
Nov 08, 2022 24.50 24.74 24.01 24.36 1,237,890 +0.02(+0.08%)
Nov 07, 2022 24.26 24.51 23.88 24.34 930,325 +0.13(+0.54%)
Nov 04, 2022 23.97 24.46 23.73 24.21 1,434,559 +0.57(+2.41%)
Nov 03, 2022 23.48 23.88 23.12 23.64 1,568,560 -0.31(-1.29%)
Nov 02, 2022 24.91 23.93 23.95 2,699,190 -1.02(-4.08%)
Nov 01, 2022 25.34 25.45 24.76 24.97 1,259,642 +0.01(+0.04%)
Oct 31, 2022 25.32 25.38 24.93 24.96 1,489,864 -0.49(-1.93%)
Oct 28, 2022 24.75 25.50 24.66 25.45 1,928,284 +0.64(+2.58%)
Oct 27, 2022 24.82 25.25 24.76 24.81 2,588,550 +0.12(+0.49%)
Oct 26, 2022 24.58 25.28 24.19 24.69 3,695,854 +0.69(+2.88%)
Oct 25, 2022 22.90 24.00 22.73 24.00 3,518,250 +1.30(+5.73%)
Oct 24, 2022 22.94 22.99 22.43 22.70 2,087,091 -0.05(-0.22%)
Oct 21, 2022 22.81 22.81 22.39 22.75 1,710,676 +0.06(+0.26%)
Oct 20, 2022 23.02 23.14 22.64 22.69 1,662,636 -0.28(-1.22%)
Oct 19, 2022 23.16 23.31 22.78 22.97 2,031,298 -0.53(-2.26%)
Oct 18, 2022 23.50 23.86 23.32 23.50 2,115,415 +0.41(+1.78%)
Oct 17, 2022 22.81 23.51 22.61 23.09 2,972,743 +0.77(+3.45%)
Oct 14, 2022 23.29 23.70 22.28 22.32 2,183,036 -0.65(-2.83%)
Oct 13, 2022 22.17 23.01 21.86 22.97 3,542,217 +0.42(+1.86%)
Oct 12, 2022 22.59 22.82 22.09 22.55 2,545,363 -0.10(-0.44%)
Oct 11, 2022 21.84 22.88 21.49 22.65 4,019,657 +0.84(+3.85%)
Oct 10, 2022 22.55 22.89 21.74 21.81 2,965,100 -0.83(-3.67%)
Oct 07, 2022 22.93 23.35 22.44 22.64 3,663,357 -0.46(-1.99%)
Oct 06, 2022 23.85 23.95 23.08 23.10 3,896,747 -0.80(-3.35%)
Oct 05, 2022 24.90 24.90 23.48 23.90 3,098,119 -1.31(-5.20%)
Oct 04, 2022 24.32 25.33 24.29 25.21 3,288,076 +1.33(+5.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.