NYSE:BXMT
Capital Trust Inc Stock Price (Quote)
$18.42
-0.140 (-0.754%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $17.55 | $19.21 | Thursday, 16th May 2024 BXMT stock ended at $18.42. This is 0.754% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.56% from a day low at $18.31 to a day high of $18.59. |
90 days | $17.55 | $20.73 | |
52 weeks | $17.50 | $23.82 |
Date | Open | High | Low | Close | Volume |
May 16, 2024 | $18.55 | $18.59 | $18.31 | $18.42 | 1 019 301 |
May 15, 2024 | $18.83 | $18.87 | $18.43 | $18.56 | 1 509 043 |
May 14, 2024 | $18.47 | $18.68 | $18.45 | $18.60 | 2 528 304 |
May 13, 2024 | $18.00 | $18.40 | $17.98 | $18.22 | 2 509 134 |
May 10, 2024 | $17.91 | $17.95 | $17.62 | $17.86 | 1 620 732 |
May 09, 2024 | $17.89 | $17.93 | $17.73 | $17.84 | 1 836 776 |
May 08, 2024 | $17.81 | $17.98 | $17.62 | $17.90 | 1 597 005 |
May 07, 2024 | $18.21 | $18.28 | $17.80 | $17.91 | 2 018 473 |
May 06, 2024 | $18.20 | $18.32 | $18.13 | $18.16 | 1 433 698 |
May 03, 2024 | $18.47 | $18.60 | $17.91 | $17.99 | 1 683 969 |
May 02, 2024 | $18.00 | $18.17 | $17.88 | $18.00 | 2 125 188 |
May 01, 2024 | $17.66 | $18.20 | $17.61 | $17.76 | 2 356 443 |
Apr 30, 2024 | $17.77 | $17.82 | $17.55 | $17.64 | 1 729 153 |
Apr 29, 2024 | $18.01 | $18.10 | $17.80 | $17.91 | 2 146 099 |
Apr 26, 2024 | $17.75 | $18.35 | $17.62 | $17.91 | 2 116 333 |
Apr 25, 2024 | $17.91 | $18.19 | $17.64 | $17.65 | 3 953 874 |
Apr 24, 2024 | $18.00 | $18.64 | $17.77 | $18.25 | 5 849 586 |
Apr 23, 2024 | $18.78 | $19.21 | $18.78 | $19.13 | 1 992 812 |
Apr 22, 2024 | $18.63 | $19.01 | $18.52 | $18.86 | 1 839 648 |
Apr 19, 2024 | $18.27 | $18.57 | $18.24 | $18.54 | 1 200 451 |
Apr 18, 2024 | $18.33 | $18.55 | $18.22 | $18.33 | 1 637 962 |
Apr 17, 2024 | $18.36 | $18.52 | $18.22 | $18.23 | 1 458 668 |
Apr 16, 2024 | $18.10 | $18.28 | $17.88 | $18.25 | 2 566 004 |
Apr 15, 2024 | $18.79 | $18.95 | $18.07 | $18.27 | 2 382 697 |
Apr 12, 2024 | $18.79 | $18.88 | $18.56 | $18.65 | 1 435 150 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BXMT stock historical prices to predict future price movements?
Trend Analysis: Examine the BXMT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BXMT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.