Stockscreener 앱 받기
19.48
1.83%
0.35
시간 외 거래:
19.48
Blackstone Mortgage Trust Inc 주식 (BXMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $19.54 | $18.96 | $0.58 | 1,416,665.0 | +1.83% |
| 2025-12-31 | $19.46 | $19.11 | $0.35 | 1,247,070.0 | -3.19% |
| 2025-12-30 | $19.85 | $19.72 | $0.1256 | 1,019,137.0 | +0.00% |
| 2025-12-29 | $19.86 | $19.68 | $0.185 | 941,703.0 | -0.25% |
| 2025-12-26 | $19.90 | $19.77 | $0.13 | 642,245.0 | -0.10% |
| 2025-12-24 | $19.88 | $19.70 | $0.175 | 656,706.0 | +0.46% |
| 2025-12-23 | $20.04 | $19.68 | $0.355 | 961,512.0 | -1.35% |
| 2025-12-22 | $20.23 | $19.98 | $0.245 | 907,876.0 | -0.55% |
| 2025-12-19 | $20.12 | $19.95 | $0.17 | 3,268,963.0 | +0.05% |
| 2025-12-18 | $20.47 | $20.08 | $0.39 | 1,999,925.0 | -0.98% |
| 2025-12-17 | $20.60 | $20.21 | $0.39 | 1,976,295.0 | +0.69% |
| 2025-12-16 | $20.65 | $20.15 | $0.50 | 1,356,730.0 | -2.23% |
| 2025-12-15 | $20.65 | $20.37 | $0.2752 | 1,342,251.0 | +0.88% |
| 2025-12-12 | $20.66 | $20.41 | $0.2506 | 1,309,809.0 | -0.15% |
| 2025-12-11 | $20.61 | $20.38 | $0.223 | 1,470,475.0 | +0.64% |
| 2025-12-10 | $20.47 | $19.97 | $0.50 | 1,897,618.0 | +1.85% |
| 2025-12-09 | $20.00 | $19.70 | $0.30 | 1,424,338.0 | +1.68% |
| 2025-12-08 | $19.90 | $19.60 | $0.30 | 1,228,896.0 | -1.16% |
| 2025-12-05 | $19.95 | $19.57 | $0.38 | 1,019,059.0 | +1.07% |
| 2025-12-04 | $19.83 | $19.55 | $0.28 | 1,112,099.0 | -0.46% |
| 2025-12-03 | $19.78 | $19.59 | $0.19 | 989,890.0 | +1.13% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $19.54 | $18.96 | $0.58 | 2,833,330.0 | +1.83% |
Blackstone Mortgage Trust Inc 주식 (BXMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.66 | $19.27 | $1.40 | 27,302,631.0 | +1.49% |
| 2025-11 | $19.73 | $18.00 | $1.73 | 22,043,254.0 | +5.36% |
| 2025-10 | $19.15 | $17.66 | $1.48 | 38,524,536.0 | +0.38% |
| 2025-09 | $20.17 | $18.21 | $1.96 | 29,283,156.0 | -5.88% |
| 2025-08 | $19.57 | $18.44 | $1.12 | 19,432,356.0 | +5.84% |
| 2025-07 | $20.23 | $18.23 | $2.00 | 23,135,937.0 | -4.00% |
| 2025-06 | $19.96 | $18.36 | $1.61 | 27,066,865.0 | +1.91% |
| 2025-05 | $19.88 | $18.22 | $1.66 | 24,166,502.0 | -0.84% |
| 2025-04 | $20.23 | $16.51 | $3.72 | 38,347,859.0 | -4.75% |
| 2025-03 | $21.23 | $19.23 | $2.00 | 32,010,817.0 | -3.75% |
| 2025-02 | $21.09 | $17.57 | $3.52 | 35,008,136.0 | +15.44% |
| 2025-01 | $18.58 | $16.72 | $1.86 | 31,565,855.0 | +3.39% |
Blackstone Mortgage Trust Inc 주식 (BXMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.47 | $17.52 | $1.95 | 27,113,858.0 | -7.86% |
| 2024-11 | $19.43 | $17.76 | $1.67 | 27,355,589.0 | +5.55% |
| 2024-10 | $19.37 | $17.59 | $1.78 | 34,439,694.0 | -4.21% |
| 2024-09 | $20.40 | $17.99 | $2.41 | 33,150,586.0 | +2.98% |
| 2024-08 | $18.57 | $16.53 | $2.04 | 30,926,850.0 | +3.42% |
| 2024-07 | $19.96 | $16.96 | $3.00 | 54,352,446.0 | +2.47% |
| 2024-06 | $18.25 | $16.70 | $1.55 | 36,179,411.0 | -0.11% |
| 2024-05 | $18.87 | $16.73 | $2.14 | 39,027,253.0 | -1.13% |
| 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% |
0.50%
자본화:
|
볼륨(24시간):