NYSE:BXMT
Capital Trust Inc Stock Price (Quote)
$18.54
+0.210 (+1.15%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.88 | $20.73 | Friday, 19th Apr 2024 BXMT stock ended at $18.54. This is 1.15% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $18.24 to a day high of $18.57. |
| 90 days | $17.88 | $21.50 | |
| 52 weeks | $16.83 | $23.82 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $18.27 | $18.57 | $18.24 | $18.54 | 1 200 451 |
| 2024-04-18 | $18.33 | $18.55 | $18.22 | $18.33 | 1 637 962 |
| 2024-04-17 | $18.36 | $18.52 | $18.22 | $18.23 | 1 458 668 |
| 2024-04-16 | $18.10 | $18.28 | $17.88 | $18.25 | 2 566 004 |
| 2024-04-15 | $18.79 | $18.95 | $18.07 | $18.27 | 2 382 697 |
| 2024-04-12 | $18.79 | $18.88 | $18.56 | $18.65 | 1 435 150 |
| 2024-04-11 | $18.81 | $19.07 | $18.70 | $18.93 | 2 167 324 |
| 2024-04-10 | $19.05 | $19.05 | $18.50 | $18.63 | 4 067 624 |
| 2024-04-09 | $19.24 | $19.58 | $19.11 | $19.53 | 1 044 748 |
| 2024-04-08 | $19.35 | $19.42 | $19.13 | $19.19 | 1 083 625 |
| 2024-04-05 | $19.07 | $19.30 | $18.91 | $19.27 | 1 304 940 |
| 2024-04-04 | $19.48 | $19.70 | $19.10 | $19.19 | 1 144 346 |
| 2024-04-03 | $19.22 | $19.45 | $19.18 | $19.31 | 1 092 335 |
| 2024-04-02 | $19.41 | $19.58 | $19.23 | $19.32 | 1 565 221 |
| 2024-04-01 | $19.90 | $19.90 | $19.38 | $19.67 | 1 737 473 |
| 2024-03-28 | $19.73 | $19.94 | $19.73 | $19.91 | 1 609 958 |
| 2024-03-27 | $19.57 | $19.87 | $19.53 | $19.78 | 1 285 366 |
| 2024-03-26 | $20.55 | $20.55 | $20.00 | $20.00 | 1 931 678 |
| 2024-03-25 | $20.40 | $20.73 | $20.32 | $20.48 | 2 035 650 |
| 2024-03-22 | $20.32 | $20.34 | $19.98 | $20.21 | 1 471 759 |
| 2024-03-21 | $20.22 | $20.50 | $20.15 | $20.30 | 2 111 610 |
| 2024-03-20 | $19.69 | $20.24 | $19.64 | $20.13 | 2 007 519 |
| 2024-03-19 | $20.09 | $20.30 | $19.53 | $19.85 | 3 421 681 |
| 2024-03-18 | $20.07 | $20.49 | $20.01 | $20.23 | 1 105 077 |
| 2024-03-15 | $19.48 | $20.15 | $19.48 | $20.13 | 1 185 813 |
