Stockscreener 앱 받기
19.43
0.15%
0.03
시간 외 거래:
19.43
Blackstone Mortgage Trust Inc 주식 (BXMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $19.56 | $19.32 | $0.24 | 631,141.0 | +0.15% |
| 2025-08-26 | $19.48 | $19.12 | $0.36 | 896,503.0 | +0.41% |
| 2025-08-25 | $19.52 | $19.32 | $0.205 | 822,519.0 | -1.02% |
| 2025-08-22 | $19.55 | $18.80 | $0.75 | 1,272,976.0 | +4.00% |
| 2025-08-21 | $18.89 | $18.72 | $0.175 | 548,428.0 | -1.11% |
| 2025-08-20 | $19.07 | $18.87 | $0.205 | 643,252.0 | +0.37% |
| 2025-08-19 | $18.98 | $18.68 | $0.305 | 872,821.0 | +1.34% |
| 2025-08-18 | $18.89 | $18.61 | $0.28 | 820,365.0 | -1.11% |
| 2025-08-15 | $19.15 | $18.80 | $0.35 | 1,068,575.0 | -0.94% |
| 2025-08-14 | $19.16 | $18.91 | $0.25 | 709,743.0 | -1.55% |
| 2025-08-13 | $19.36 | $19.01 | $0.35 | 1,252,916.0 | +1.84% |
| 2025-08-12 | $19.00 | $18.72 | $0.28 | 965,746.0 | +2.15% |
| 2025-08-11 | $18.95 | $18.53 | $0.42 | 1,217,125.0 | -1.48% |
| 2025-08-08 | $18.93 | $18.71 | $0.2143 | 844,200.0 | +0.53% |
| 2025-08-07 | $18.89 | $18.65 | $0.245 | 773,170.0 | +0.70% |
| 2025-08-06 | $18.92 | $18.57 | $0.345 | 1,064,466.0 | -1.22% |
| 2025-08-05 | $18.93 | $18.72 | $0.205 | 900,645.0 | -0.11% |
| 2025-08-04 | $18.95 | $18.51 | $0.44 | 943,406.0 | +1.39% |
| 2025-08-01 | $18.79 | $18.44 | $0.345 | 1,983,694.0 | +0.87% |
| 2025-07-31 | $18.58 | $18.23 | $0.3499 | 1,920,186.0 | -0.86% |
| 2025-07-30 | $19.40 | $18.63 | $0.77 | 1,973,853.0 | -3.77% |
| 2025-07-29 | $19.43 | $19.23 | $0.21 | 1,026,772.0 | +0.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $19.56 | $18.44 | $1.12 | 18,862,832.0 | +5.14% |
| 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% |
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% |
0.08%
0.32%
자본화:
|
볼륨(24시간):