Stockscreener 앱 받기
17.97
2.34%
-0.43
시간 외 거래:
18.00
0.03
+0.17%
Blackstone Mortgage Trust Inc 주식 (BXMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $18.52 | $17.95 | $0.565 | 1,916,612.0 | -2.34% |
| 2025-10-08 | $18.51 | $18.30 | $0.21 | 1,568,178.0 | +0.33% |
| 2025-10-07 | $18.57 | $18.34 | $0.235 | 1,737,455.0 | -1.03% |
| 2025-10-06 | $18.79 | $18.51 | $0.28 | 1,493,801.0 | -1.54% |
| 2025-10-03 | $19.04 | $18.76 | $0.275 | 1,588,296.0 | +0.64% |
| 2025-10-02 | $18.70 | $18.45 | $0.25 | 1,283,954.0 | +0.65% |
| 2025-10-01 | $18.65 | $18.20 | $0.45 | 1,764,621.0 | +0.92% |
| 2025-09-30 | $18.42 | $18.21 | $0.21 | 1,900,186.0 | -1.81% |
| 2025-09-29 | $18.79 | $18.54 | $0.25 | 1,910,173.0 | +0.11% |
| 2025-09-26 | $18.75 | $18.57 | $0.185 | 1,458,128.0 | +0.54% |
| 2025-09-25 | $18.83 | $18.61 | $0.22 | 1,472,043.0 | -0.69% |
| 2025-09-24 | $19.01 | $18.75 | $0.26 | 1,672,696.0 | -0.69% |
| 2025-09-23 | $19.23 | $18.82 | $0.42 | 1,858,747.0 | -0.79% |
| 2025-09-22 | $19.44 | $19.01 | $0.43 | 1,485,547.0 | -1.86% |
| 2025-09-19 | $19.56 | $19.32 | $0.24 | 5,291,639.0 | -0.26% |
| 2025-09-18 | $19.59 | $19.10 | $0.485 | 1,534,428.0 | +0.57% |
| 2025-09-17 | $19.74 | $19.28 | $0.46 | 1,207,378.0 | -0.10% |
| 2025-09-16 | $19.69 | $19.30 | $0.395 | 804,042.0 | -0.82% |
| 2025-09-15 | $19.68 | $19.40 | $0.28 | 704,627.0 | +0.00% |
| 2025-09-12 | $19.79 | $19.46 | $0.3299 | 733,843.0 | -1.06% |
| 2025-09-11 | $20.10 | $19.70 | $0.395 | 1,020,767.0 | -0.85% |
| 2025-09-10 | $20.08 | $19.80 | $0.2797 | 1,006,222.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $19.04 | $17.95 | $1.08 | 13,269,529.0 | -2.39% |
| 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% |
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% |
4.71%
자본화:
|
볼륨(24시간):