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 |
| Mar 26, 2024 | $20.55 | $20.55 | $20.00 | $20.00 | 1 931 678 |
| Mar 25, 2024 | $20.40 | $20.73 | $20.32 | $20.48 | 2 035 650 |
| Mar 22, 2024 | $20.32 | $20.34 | $19.98 | $20.21 | 1 471 759 |
| Mar 21, 2024 | $20.22 | $20.50 | $20.15 | $20.30 | 2 111 610 |
| Mar 20, 2024 | $19.69 | $20.24 | $19.64 | $20.13 | 2 007 519 |
| Mar 19, 2024 | $20.09 | $20.30 | $19.53 | $19.85 | 3 421 681 |
| Mar 18, 2024 | $20.07 | $20.49 | $20.01 | $20.23 | 1 105 077 |
| Mar 15, 2024 | $19.48 | $20.15 | $19.48 | $20.13 | 1 185 813 |
| Mar 14, 2024 | $20.03 | $20.05 | $19.51 | $19.65 | 1 957 509 |
| Mar 13, 2024 | $20.11 | $20.39 | $20.03 | $20.07 | 1 096 323 |
| Mar 12, 2024 | $20.17 | $20.25 | $19.94 | $20.19 | 886 281 |
| Mar 11, 2024 | $20.07 | $20.33 | $20.07 | $20.17 | 931 154 |
| Mar 08, 2024 | $20.30 | $20.46 | $19.97 | $20.21 | 1 556 674 |
| Mar 07, 2024 | $20.09 | $20.26 | $19.99 | $20.07 | 807 684 |
| Mar 06, 2024 | $20.21 | $20.21 | $19.76 | $19.80 | 1 558 509 |
| Mar 05, 2024 | $19.49 | $20.06 | $19.49 | $19.92 | 1 226 112 |
| Mar 04, 2024 | $20.05 | $20.20 | $19.56 | $19.65 | 1 866 684 |
| Mar 01, 2024 | $20.37 | $20.53 | $19.88 | $20.45 | 1 421 770 |
| Feb 29, 2024 | $19.90 | $20.42 | $19.82 | $20.37 | 2 078 924 |
| Feb 28, 2024 | $19.56 | $19.84 | $19.54 | $19.60 | 843 064 |
| Feb 27, 2024 | $19.71 | $19.87 | $19.59 | $19.79 | 925 333 |
| Feb 26, 2024 | $19.50 | $19.78 | $19.43 | $19.52 | 1 300 979 |
| Feb 23, 2024 | $19.70 | $19.89 | $19.52 | $19.66 | 1 883 814 |
| Feb 22, 2024 | $19.54 | $19.85 | $19.44 | $19.77 | 1 390 205 |
| Feb 21, 2024 | $19.22 | $19.55 | $19.14 | $19.52 | 2 027 942 |
