NYSE:BXMT
Capital Trust Inc Stock Price (Quote)
$17.76
+0.120 (+0.680%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.55 | $19.90 | Wednesday, 1st May 2024 BXMT stock ended at $17.76. This is 0.680% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.35% from a day low at $17.61 to a day high of $18.20. |
| 90 days | $17.55 | $20.73 | |
| 52 weeks | $16.83 | $23.82 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $19.79 | $20.10 | $19.49 | $19.86 | 3 880 749 |
| Jun 07, 2023 | $19.38 | $19.87 | $19.27 | $19.79 | 2 923 531 |
| Jun 06, 2023 | $18.69 | $19.62 | $18.68 | $19.18 | 4 159 746 |
| Jun 05, 2023 | $19.01 | $19.03 | $18.61 | $18.71 | 1 401 440 |
| Jun 02, 2023 | $18.40 | $19.08 | $18.40 | $19.01 | 2 638 612 |
| Jun 01, 2023 | $18.19 | $18.38 | $17.86 | $18.19 | 2 173 452 |
| May 31, 2023 | $18.00 | $18.30 | $17.86 | $18.19 | 1 983 125 |
| May 30, 2023 | $18.37 | $18.53 | $18.10 | $18.31 | 1 736 952 |
| May 26, 2023 | $18.34 | $18.43 | $17.57 | $18.34 | 1 626 994 |
| May 25, 2023 | $17.92 | $18.04 | $17.50 | $17.78 | 1 899 953 |
| May 24, 2023 | $18.21 | $18.30 | $17.77 | $18.06 | 1 996 997 |
| May 23, 2023 | $18.15 | $18.78 | $18.04 | $18.37 | 2 030 367 |
| May 22, 2023 | $17.67 | $18.20 | $17.67 | $18.15 | 1 841 527 |
| May 19, 2023 | $18.13 | $18.13 | $17.65 | $17.67 | 2 083 432 |
| May 18, 2023 | $17.59 | $18.00 | $17.55 | $17.99 | 2 243 627 |
| May 17, 2023 | $17.15 | $17.90 | $17.07 | $17.71 | 2 363 672 |
| May 16, 2023 | $17.34 | $17.40 | $16.94 | $16.99 | 2 143 182 |
| May 15, 2023 | $17.30 | $17.58 | $17.26 | $17.44 | 1 807 028 |
| May 12, 2023 | $17.33 | $17.37 | $16.92 | $17.18 | 1 664 028 |
| May 11, 2023 | $16.96 | $17.33 | $16.87 | $17.33 | 2 404 705 |
| May 10, 2023 | $17.45 | $17.46 | $16.85 | $16.98 | 2 264 046 |
| May 09, 2023 | $17.05 | $17.29 | $16.93 | $17.15 | 1 756 502 |
| May 08, 2023 | $17.64 | $17.64 | $17.08 | $17.24 | 2 571 233 |
| May 05, 2023 | $17.25 | $17.63 | $17.11 | $17.51 | 2 998 879 |
| May 04, 2023 | $17.20 | $17.28 | $16.83 | $16.90 | 3 648 092 |
