Blackstone Mortgage Trust Inc (BXMT)

Date: O: H: L: C: Vol:

Blackstone Mortgage Trust Inc 주식 (BXMT) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 03, 2026	$11.40	$10.89	$0.515	7,804,019	-1.95%
Nov 02, 2026	$11.57	$11.04	$0.5301	4,902,145	+2.73%
Oct 30, 2026	$11.02	$10.72	$0.305	7,784,140	+1.20%
Oct 29, 2026	$11.05	$10.25	$0.8	7,749,528	+2.94%
Oct 28, 2026	$10.76	$10.43	$0.33	4,550,390	-1.22%
Oct 27, 2026	$10.73	$10.50	$0.23	4,445,184	+0.66%
Oct 26, 2026	$10.81	$10.53	$0.275	2,006,307	+0.19%
Oct 23, 2026	$10.65	$10.33	$0.32	2,184,019	+0.19%
Oct 22, 2026	$10.75	$10.19	$0.555	3,066,484	+3.73%
Oct 21, 2026	$10.36	$10.16	$0.205	1,923,294	-0.68%
Oct 20, 2026	$10.52	$10.18	$0.34	2,211,938	+0.20%
Oct 19, 2026	$10.52	$10.12	$0.405	2,880,784	-2.66%
Oct 16, 2026	$10.93	$10.45	$0.4808	2,757,747	-2.32%
Oct 15, 2026	$11.11	$10.65	$0.46	3,998,358	+1.89%
Oct 14, 2026	$10.68	$10.49	$0.185	3,352,877	-1.49%
Oct 13, 2026	$11.05	$10.64	$0.41	2,087,388	-0.83%
Oct 12, 2026	$11.00	$10.75	$0.255	2,680,224	-1.81%
Oct 09, 2026	$11.26	$10.97	$0.285	2,360,971	-1.61%
Oct 08, 2026	$11.31	$10.93	$0.385	3,806,741	+0.09%
Oct 07, 2026	$11.26	$10.90	$0.365	3,629,138	-0.44%
Oct 06, 2026	$11.30	$10.92	$0.385	4,940,576	+2.18%

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
Nov, 2026	$11.57	$10.89	$0.6801	12,706,164	+0.73%
Oct, 2026	$11.48	$10.12	$1.36	79,575,121	-3.93%
Sep, 2026	$14.27	$11.44	$2.83	52,946,543	-17.63%
Aug, 2026	$14.84	$13.61	$1.23	51,380,470	-4.47%
Jul, 2026	$17.60	$14.11	$3.49	39,714,322	-14.16%
Jun, 2026	$18.61	$16.88	$1.73	33,067,576	-7.28%
May, 2026	$19.50	$17.68	$1.82	28,317,347	-3.74%
Apr, 2026	$20.43	$18.13	$2.30	33,527,855	-0.84%
Mar, 2026	$19.70	$18.19	$1.50	32,656,893	-0.31%
Feb, 2026	$20.35	$19.10	$1.25	27,966,149	-0.21%
Jan, 2026	$19.73	$18.72	$1.02	28,851,052	+0.63%

Blackstone Mortgage Trust Inc 주식 (BXMT) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$20.67	$19.27	$1.40	27,302,631	+1.49%
Nov, 2025	$19.74	$18.00	$1.73	22,043,254	+5.36%
Oct, 2025	$19.15	$17.67	$1.48	38,524,536	+0.38%
Sep, 2025	$20.17	$18.21	$1.96	29,283,156	-5.88%
Aug, 2025	$19.57	$18.44	$1.13	19,432,356	+5.84%
Jul, 2025	$20.23	$18.23	$2.00	23,135,937	-4.00%
Jun, 2025	$19.97	$18.36	$1.61	27,066,865	+1.91%
May, 2025	$19.88	$18.22	$1.66	24,166,502	-0.84%
Apr, 2025	$20.23	$16.51	$3.72	38,347,859	-4.75%
Mar, 2025	$21.24	$19.23	$2.00	32,010,817	-3.75%
Feb, 2025	$21.09	$17.57	$3.52	35,008,136	+15.44%
Jan, 2025	$18.58	$16.72	$1.86	31,565,855	+3.39%

Blackstone Mortgage Trust Inc 주식 (BXMT) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$19.47	$17.52	$1.95	27,113,858	-7.86%
Nov, 2024	$19.43	$17.76	$1.67	27,355,589	+5.55%
Oct, 2024	$19.37	$17.59	$1.78	34,439,694	-4.21%
Sep, 2024	$20.40	$17.99	$2.41	33,150,586	+2.98%
Aug, 2024	$18.57	$16.53	$2.04	30,926,850	+3.42%
Jul, 2024	$19.97	$16.96	$3.00	54,352,446	+2.47%
Jun, 2024	$18.25	$16.70	$1.55	36,179,411	-0.11%
May, 2024	$18.87	$16.73	$2.14	39,027,253	-1.13%
Apr, 2024	$19.90	$17.55	$2.35	47,186,483	-11.40%
Mar, 2024	$20.73	$19.46	$1.27	35,208,735	-2.26%
Feb, 2024	$20.42	$18.03	$2.39	56,167,478	+3.19%
Jan, 2024	$22.04	$19.74	$2.30	40,885,825	-7.19%

BXMT와(과) 유사한 종목