Stockscreener 앱 받기
14.48
0.14%
-0.02
시간 외 거래:
14.48
Blackstone Mortgage Trust Inc 주식 (BXMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $14.73 | $14.37 | $0.36 | 2,096,482.0 | -0.14% |
| 2026-08-13 | $14.56 | $14.24 | $0.32 | 2,379,311.0 | +1.54% |
| 2026-08-12 | $14.84 | $14.27 | $0.565 | 3,629,123.0 | -2.46% |
| 2026-08-11 | $14.68 | $14.15 | $0.53 | 2,290,645.0 | +3.32% |
| 2026-08-10 | $14.24 | $13.90 | $0.335 | 2,010,908.0 | +0.14% |
| 2026-08-07 | $14.30 | $13.97 | $0.33 | 2,649,797.0 | +2.24% |
| 2026-08-06 | $14.08 | $13.73 | $0.3536 | 3,360,474.0 | -0.72% |
| 2026-08-05 | $14.36 | $13.84 | $0.52 | 5,145,459.0 | -3.33% |
| 2026-08-04 | $14.54 | $14.13 | $0.41 | 4,674,956.0 | -1.03% |
| 2026-08-03 | $14.76 | $14.46 | $0.30 | 2,971,184.0 | +0.14% |
| 2026-07-31 | $14.71 | $14.11 | $0.60 | 5,341,071.0 | -2.81% |
| 2026-07-30 | $16.07 | $14.89 | $1.18 | 5,286,908.0 | -8.72% |
| 2026-07-29 | $16.66 | $16.32 | $0.34 | 1,615,906.0 | -1.44% |
| 2026-07-28 | $16.85 | $16.55 | $0.30 | 1,229,151.0 | +0.12% |
| 2026-07-27 | $16.94 | $16.59 | $0.35 | 1,264,332.0 | -0.42% |
| 2026-07-24 | $16.80 | $16.50 | $0.295 | 983,739.0 | +1.21% |
| 2026-07-23 | $16.70 | $16.42 | $0.28 | 1,595,781.0 | -1.26% |
| 2026-07-22 | $16.87 | $16.63 | $0.24 | 1,077,332.0 | -0.54% |
| 2026-07-21 | $16.88 | $16.65 | $0.23 | 1,203,736.0 | +0.48% |
| 2026-07-20 | $17.03 | $16.62 | $0.41 | 1,848,858.0 | -2.17% |
| 2026-07-17 | $17.26 | $16.84 | $0.415 | 2,237,025.0 | -1.78% |
| 2026-07-16 | $17.49 | $17.18 | $0.31 | 1,131,654.0 | +1.58% |
| 2026-07-15 | $17.32 | $16.94 | $0.385 | 2,196,201.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $14.84 | $13.73 | $1.11 | 33,304,821.0 | -0.48% |
| 2026-07 | $17.60 | $14.11 | $3.49 | 39,714,322.0 | -14.16% |
| 2026-06 | $18.61 | $16.88 | $1.73 | 33,067,576.0 | -7.28% |
| 2026-05 | $19.50 | $17.68 | $1.82 | 28,317,347.0 | -3.74% |
| 2026-04 | $20.43 | $18.13 | $2.30 | 33,527,855.0 | -0.84% |
| 2026-03 | $19.70 | $18.19 | $1.50 | 32,656,893.0 | -0.31% |
| 2026-02 | $20.35 | $19.10 | $1.25 | 27,966,149.0 | -0.21% |
| 2026-01 | $19.73 | $18.71 | $1.02 | 28,851,052.0 | +0.63% |
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% |
0.12%
0.07%
자본화:
|
볼륨(24시간):