Blackstone Mortgage More Historical Data - 079A | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Blackstone Mortgage Trust Inc (079A)
Blackstone Mortgage Trust Inc (079A) Historical

079A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	16.27	-0.73	-4.29%	16.27	16.27	16.27	80
Jun 27 2024	17.00	0.07	0.38%	16.995	17.00	16.995	310
Jun 26 2024	16.935	0.11	0.65%	16.915	16.935	16.915	1,000
Jun 25 2024	16.825	-0.11	-0.65%	16.995	16.995	16.825	313
Jun 24 2024	16.935	0.08	0.47%	16.94	16.965	16.925	140
Jun 21 2024	16.855	-0.07	-0.41%	16.855	16.855	16.855	200
Jun 20 2024	16.925	0.03	0.18%	16.925	16.925	16.925	118
Jun 19 2024	16.895	0.09	0.51%	16.615	17.10	16.615	9,480
Jun 18 2024	16.81	0.14	0.84%	16.63	16.935	16.63	1,451
Jun 17 2024	16.67	0.38	2.30%	16.385	16.67	16.335	3,147
Jun 14 2024	16.295	0.26	1.62%	16.345	16.38	16.295	227
Jun 13 2024	16.035	0.34	2.13%	16.02	16.035	15.85	1,175
Jun 12 2024	15.70	0.02	0.13%	15.60	15.70	15.60	1,020
Jun 11 2024	15.68	-0.15	-0.92%	15.865	15.865	15.68	130
Jun 10 2024	15.825	-0.15	-0.94%	15.905	15.905	15.825	56
Jun 07 2024	15.975	0.16	1.04%	15.87	15.975	15.75	512
Jun 06 2024	15.81	-0.08	-0.50%	16.00	16.00	15.81	36
Jun 05 2024	15.89	-0.24	-1.46%	15.84	15.89	15.505	3,513
Jun 04 2024	16.125	0.00	0.00%	16.125	16.125	16.125	0.00
Jun 03 2024	16.125	0.24	1.51%	16.155	16.305	16.125	1,455
May 31 2024	15.885	0.29	1.83%	15.84	15.885	15.84	300
May 30 2024	15.60	0.00	0.00%	15.395	15.60	15.35	2,370
May 29 2024	15.60	-0.30	-1.89%	15.825	15.825	15.60	208
May 28 2024	15.90	-0.15	-0.93%	16.025	16.165	15.90	1,589
May 27 2024	16.05	0.30	1.87%	15.89	16.07	15.89	202
May 24 2024	15.755	-0.24	-1.47%	15.86	16.10	15.55	1,751
May 23 2024	15.99	-0.43	-2.62%	16.415	16.415	15.99	1,139
May 22 2024	16.42	-0.26	-1.56%	16.585	16.695	16.42	1,040
May 21 2024	16.68	-0.12	-0.68%	16.68	16.68	16.68	635
May 20 2024	16.795	-0.12	-0.68%	16.795	16.795	16.795	150
May 17 2024	16.91	-0.09	-0.50%	17.055	17.055	16.91	480
May 16 2024	16.995	-0.17	-0.96%	17.155	17.155	16.99	72
May 15 2024	17.16	0.32	1.90%	17.26	17.26	17.16	222
May 14 2024	16.84	0.00	0.00%	16.84	16.84	16.84	0.00
May 13 2024	16.84	0.24	1.45%	16.60	16.88	16.60	2,150
May 10 2024	16.60	0.00	0.00%	16.60	16.60	16.60	0.00
May 09 2024	16.60	0.05	0.27%	16.575	16.60	16.575	602
May 08 2024	16.555	-0.09	-0.57%	16.55	16.555	16.55	131
May 07 2024	16.65	-0.16	-0.95%	16.96	16.96	16.65	458
May 06 2024	16.81	-0.11	-0.62%	16.825	16.975	16.805	330
May 03 2024	16.915	0.05	0.33%	16.94	17.105	16.915	1,380
May 02 2024	16.86	0.37	2.24%	16.63	16.86	16.63	143
Apr 30 2024	16.49	-0.39	-2.31%	16.79	16.79	16.49	540
Apr 29 2024	16.88	0.02	0.12%	16.83	16.88	16.83	520
Apr 26 2024	16.86	0.00	0.00%	16.86	16.86	16.86	0.00
Apr 25 2024	16.86	0.06	0.36%	17.155	17.24	16.86	1,641
Apr 24 2024	16.80	-1.13	-6.28%	17.42	17.42	16.75	1,121
Apr 23 2024	17.925	0.38	2.17%	17.735	18.24	17.735	1,355
Apr 22 2024	17.545	0.36	2.07%	17.50	17.545	17.50	500
Apr 19 2024	17.19	0.00	0.00%	17.19	17.19	17.19	0.00
Apr 18 2024	17.19	0.29	1.72%	17.19	17.19	17.19	150
Apr 17 2024	16.90	0.00	0.00%	16.90	16.90	16.90	0.00
Apr 16 2024	16.90	-0.54	-3.07%	17.24	17.30	16.765	490
Apr 15 2024	17.435	-0.20	-1.11%	17.635	17.73	17.435	248
Apr 12 2024	17.63	0.00	0.00%	17.63	17.63	17.63	0.00
Apr 11 2024	17.63	-0.05	-0.25%	17.635	17.635	17.63	610
Apr 10 2024	17.675	-0.34	-1.89%	17.72	17.72	17.675	500
Apr 09 2024	18.015	0.25	1.38%	18.015	18.015	18.015	200
Apr 08 2024	17.77	-0.05	-0.28%	17.86	17.875	17.74	999
Apr 05 2024	17.82	0.03	0.17%	17.805	17.82	17.655	622
Apr 04 2024	17.79	-0.11	-0.61%	17.765	18.06	17.765	1,098
Apr 03 2024	17.90	-0.08	-0.44%	17.98	17.98	17.90	321
Apr 02 2024	17.98	-0.35	-1.91%	18.465	18.465	17.98	860

Blackstone Mortgage

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions