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 |
| Feb 20, 2024 | $19.61 | $19.72 | $19.25 | $19.32 | 2 285 920 |
| Feb 16, 2024 | $19.88 | $20.12 | $19.56 | $19.85 | 2 212 272 |
| Feb 15, 2024 | $19.37 | $20.36 | $19.35 | $20.22 | 4 103 906 |
| Feb 14, 2024 | $18.68 | $19.30 | $18.53 | $19.21 | 3 611 321 |
| Feb 13, 2024 | $18.50 | $18.60 | $18.03 | $18.12 | 4 199 744 |
| Feb 12, 2024 | $18.71 | $19.20 | $18.59 | $19.11 | 2 430 460 |
| Feb 09, 2024 | $18.62 | $18.78 | $18.47 | $18.76 | 1 906 841 |
| Feb 08, 2024 | $18.30 | $18.56 | $18.10 | $18.55 | 3 008 232 |
| Feb 07, 2024 | $18.97 | $18.98 | $18.17 | $18.36 | 4 486 895 |
| Feb 06, 2024 | $19.00 | $19.33 | $18.92 | $19.03 | 1 929 403 |
| Feb 05, 2024 | $19.04 | $19.17 | $18.56 | $19.03 | 3 951 391 |
| Feb 02, 2024 | $19.40 | $19.40 | $19.01 | $19.25 | 2 660 817 |
| Feb 01, 2024 | $19.83 | $19.85 | $19.14 | $19.56 | 4 507 563 |
| Jan 31, 2024 | $20.80 | $20.84 | $19.74 | $19.74 | 3 299 947 |
| Jan 30, 2024 | $21.26 | $21.42 | $20.89 | $20.95 | 1 152 215 |
| Jan 29, 2024 | $21.06 | $21.50 | $20.94 | $21.38 | 1 621 949 |
| Jan 26, 2024 | $20.89 | $21.15 | $20.88 | $21.06 | 1 267 917 |
| Jan 25, 2024 | $20.91 | $21.03 | $20.41 | $20.89 | 1 308 917 |
| Jan 24, 2024 | $20.85 | $20.85 | $20.52 | $20.58 | 1 679 090 |
| Jan 23, 2024 | $20.76 | $20.88 | $20.44 | $20.57 | 1 405 173 |
| Jan 22, 2024 | $20.70 | $20.93 | $20.43 | $20.60 | 1 582 728 |
| Jan 19, 2024 | $20.20 | $20.59 | $19.92 | $20.59 | 2 171 595 |
| Jan 18, 2024 | $20.15 | $20.25 | $19.92 | $20.15 | 2 593 891 |
| Jan 17, 2024 | $20.69 | $20.76 | $20.03 | $20.16 | 3 598 631 |
| Jan 16, 2024 | $21.08 | $21.25 | $20.73 | $20.81 | 1 741 577 |
