Stockscreener 앱 받기
18.36
0.33%
-0.06
Blackstone Mortgage Trust Inc 주식 (BXMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $18.46 | $18.29 | $0.17 | 1,002,351.0 | -0.33% |
| 2024-05-16 | $18.59 | $18.30 | $0.29 | 1,220,005.0 | -0.75% |
| 2024-05-15 | $18.87 | $18.43 | $0.44 | 1,522,983.0 | -0.22% |
| 2024-05-14 | $18.68 | $18.45 | $0.23 | 2,547,342.0 | +2.09% |
| 2024-05-13 | $18.41 | $17.98 | $0.425 | 2,486,338.0 | +2.02% |
| 2024-05-10 | $17.95 | $17.62 | $0.33 | 1,639,721.0 | +0.11% |
| 2024-05-09 | $17.93 | $17.73 | $0.20 | 1,837,809.0 | -0.34% |
| 2024-05-08 | $17.98 | $17.62 | $0.36 | 1,605,962.0 | -0.06% |
| 2024-05-07 | $18.28 | $17.80 | $0.48 | 2,033,114.0 | -1.38% |
| 2024-05-06 | $18.34 | $18.12 | $0.22 | 1,618,163.0 | +0.94% |
| 2024-05-03 | $18.60 | $17.91 | $0.69 | 1,689,735.0 | -0.06% |
| 2024-05-02 | $18.17 | $17.88 | $0.295 | 2,135,303.0 | +1.35% |
| 2024-05-01 | $18.20 | $17.61 | $0.59 | 2,319,326.0 | +0.68% |
| 2024-04-30 | $17.82 | $17.55 | $0.27 | 1,762,615.0 | -1.51% |
| 2024-04-29 | $18.09 | $17.80 | $0.30 | 2,161,754.0 | +0.00% |
| 2024-04-26 | $18.35 | $17.62 | $0.73 | 2,142,208.0 | +1.47% |
| 2024-04-25 | $18.19 | $17.64 | $0.55 | 3,978,929.0 | -3.29% |
| 2024-04-24 | $18.64 | $17.77 | $0.87 | 5,870,517.0 | -4.60% |
| 2024-04-23 | $19.20 | $18.76 | $0.445 | 1,976,771.0 | +1.43% |
| 2024-04-22 | $19.00 | $18.52 | $0.485 | 1,842,638.0 | +1.73% |
| 2024-04-19 | $18.57 | $18.24 | $0.33 | 1,490,158.0 | +1.15% |
Blackstone Mortgage Trust Inc 주식 (BXMT) 연도별 가격 이력
이 심층 분석에서는 Blackstone Mortgage Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BXMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackstone Mortgage Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackstone Mortgage Trust Inc 주식 (BXMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $18.87 | $17.61 | $1.26 | 24,660,503.0 | +4.08% |
| 2024-04 | $19.90 | $17.55 | $2.35 | 47,186,483.0 | -11.40% |
| 2024-03 | $20.73 | $19.46 | $1.27 | 35,208,735.0 | -2.26% |
| 2024-02 | $20.42 | $18.03 | $2.39 | 56,167,478.0 | +3.19% |
| 2024-01 | $22.04 | $19.74 | $2.30 | 40,885,825.0 | -7.19% |
Blackstone Mortgage Trust Inc 주식 (BXMT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.29 | $20.28 | $3.01 | 80,887,976.0 | -4.10% |
| 2023-11 | $23.02 | $19.68 | $3.34 | 40,458,650.0 | +11.18% |
| 2023-10 | $21.94 | $18.98 | $2.96 | 61,294,405.0 | -8.28% |
| 2023-09 | $23.67 | $21.25 | $2.42 | 92,182,860.0 | -1.23% |
| 2023-08 | $22.98 | $20.25 | $2.73 | 36,442,297.0 | -4.22% |
| 2023-07 | $23.82 | $19.96 | $3.86 | 47,174,889.0 | +10.48% |
| 2023-06 | $20.88 | $17.86 | $3.02 | 56,031,392.0 | +14.40% |
| 2023-05 | $18.78 | $16.82 | $1.96 | 52,591,013.0 | -0.27% |
| 2023-04 | $18.70 | $16.61 | $2.09 | 63,887,020.0 | +2.18% |
| 2023-03 | $21.40 | $16.95 | $4.45 | 87,179,726.0 | -15.68% |
| 2023-02 | $24.80 | $21.16 | $3.64 | 39,562,567.0 | -11.20% |
| 2023-01 | $23.95 | $21.14 | $2.81 | 34,087,757.0 | +12.61% |
Blackstone Mortgage Trust Inc 주식 (BXMT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.73 | $20.87 | $4.86 | 42,766,546.0 | -16.22% |
| 2022-11 | $25.82 | $23.12 | $2.70 | 29,733,434.0 | +1.24% |
| 2022-10 | $25.50 | $21.49 | $4.01 | 58,204,841.0 | +6.94% |
| 2022-09 | $29.71 | $23.33 | $6.38 | 43,302,809.0 | -19.46% |
| 2022-08 | $31.19 | $28.89 | $2.30 | 28,032,729.0 | -6.40% |
| 2022-07 | $31.46 | $27.47 | $3.99 | 23,366,279.0 | +11.85% |
| 2022-06 | $31.29 | $25.99 | $5.30 | 32,684,767.0 | -11.03% |
| 2022-05 | $31.48 | $28.85 | $2.63 | 30,660,218.0 | +3.56% |
| 2022-04 | $32.46 | $30.03 | $2.43 | 26,241,807.0 | -5.50% |
| 2022-03 | $32.91 | $30.71 | $2.20 | 37,806,278.0 | +0.03% |
| 2022-02 | $32.45 | $29.76 | $2.68 | 31,234,062.0 | +1.15% |
| 2022-01 | $32.45 | $29.26 | $3.19 | 25,927,755.0 | +2.61% |
0.58%
자본화:
|
볼륨(24시간):