Stockscreener 앱 받기
10.53
1.96%
-0.21
Blackstone Mortgage Trust Inc 주식 (BXMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $10.67 | $10.51 | $0.16 | 128,236.0 | -1.96% |
| 2026-10-13 | $11.05 | $10.64 | $0.41 | 2,087,388.0 | -0.83% |
| 2026-10-12 | $11.00 | $10.74 | $0.255 | 2,680,224.0 | -1.81% |
| 2026-10-09 | $11.26 | $10.97 | $0.285 | 2,360,971.0 | -1.61% |
| 2026-10-08 | $11.31 | $10.93 | $0.385 | 3,806,741.0 | +0.09% |
| 2026-10-07 | $11.26 | $10.89 | $0.365 | 3,629,138.0 | -0.44% |
| 2026-10-06 | $11.30 | $10.91 | $0.385 | 4,940,576.0 | +2.18% |
| 2026-10-05 | $11.13 | $10.78 | $0.3501 | 3,851,559.0 | +1.01% |
| 2026-10-02 | $11.47 | $10.88 | $0.595 | 3,549,601.0 | -3.54% |
| 2026-10-01 | $11.45 | $11.12 | $0.335 | 3,757,873.0 | -1.31% |
| 2026-09-30 | $12.06 | $11.44 | $0.62 | 4,577,533.0 | -6.99% |
| 2026-09-29 | $12.53 | $12.22 | $0.305 | 2,857,354.0 | -0.81% |
| 2026-09-28 | $12.49 | $12.22 | $0.265 | 2,236,961.0 | -0.72% |
| 2026-09-25 | $12.61 | $12.38 | $0.2249 | 1,811,857.0 | +0.89% |
| 2026-09-24 | $12.68 | $12.31 | $0.37 | 2,731,908.0 | -1.43% |
| 2026-09-23 | $13.16 | $12.53 | $0.63 | 3,784,943.0 | -4.34% |
| 2026-09-22 | $13.40 | $13.13 | $0.265 | 1,885,202.0 | -0.98% |
| 2026-09-21 | $13.43 | $13.19 | $0.245 | 2,021,312.0 | +0.00% |
| 2026-09-18 | $13.58 | $13.27 | $0.31 | 7,971,791.0 | -1.70% |
| 2026-09-17 | $13.61 | $13.37 | $0.24 | 2,782,567.0 | +1.58% |
| 2026-09-16 | $13.59 | $13.17 | $0.415 | 2,100,179.0 | -0.08% |
| 2026-09-15 | $13.43 | $13.10 | $0.325 | 2,232,408.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $11.47 | $10.51 | $0.965 | 30,792,307.0 | -8.03% |
| 2026-09 | $14.27 | $11.44 | $2.83 | 52,946,543.0 | -17.63% |
| 2026-08 | $14.84 | $13.61 | $1.23 | 51,380,470.0 | -4.47% |
| 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% |
1.51%
자본화:
|
볼륨(24시간):