NYSE:BXMT
Capital Trust Inc Stock Price (Quote)
$18.00
+0.240 (+1.35%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.55 | $19.70 | Thursday, 2nd May 2024 BXMT stock ended at $18.00. This is 1.35% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.65% from a day low at $17.88 to a day high of $18.17. |
| 90 days | $17.55 | $20.73 | |
| 52 weeks | $16.83 | $23.82 |
| Date | Open | High | Low | Close | Volume |
| Sep 27, 2023 | $22.03 | $22.17 | $21.70 | $21.99 | 2 111 441 |
| Sep 26, 2023 | $22.22 | $22.48 | $21.80 | $21.90 | 2 298 966 |
| Sep 25, 2023 | $22.28 | $22.53 | $22.22 | $22.35 | 1 357 247 |
| Sep 22, 2023 | $22.42 | $22.62 | $22.15 | $22.40 | 1 888 669 |
| Sep 21, 2023 | $22.88 | $22.88 | $22.20 | $22.25 | 2 879 834 |
| Sep 20, 2023 | $23.47 | $23.54 | $23.06 | $23.10 | 1 700 367 |
| Sep 19, 2023 | $23.29 | $23.53 | $23.15 | $23.39 | 1 966 852 |
| Sep 18, 2023 | $23.15 | $23.48 | $22.89 | $23.21 | 4 228 253 |
| Sep 15, 2023 | $23.00 | $23.67 | $22.88 | $23.43 | 33 190 076 |
| Sep 14, 2023 | $23.07 | $23.29 | $22.87 | $23.00 | 3 336 920 |
| Sep 13, 2023 | $23.15 | $23.29 | $22.60 | $22.74 | 3 447 178 |
| Sep 12, 2023 | $23.23 | $23.60 | $23.03 | $23.11 | 2 900 983 |
| Sep 11, 2023 | $23.20 | $23.60 | $23.10 | $23.40 | 2 321 078 |
| Sep 08, 2023 | $23.12 | $23.24 | $23.03 | $23.10 | 4 223 695 |
| Sep 07, 2023 | $22.76 | $23.24 | $22.69 | $23.20 | 4 101 628 |
| Sep 06, 2023 | $22.51 | $22.92 | $22.41 | $22.86 | 4 379 127 |
| Sep 05, 2023 | $22.98 | $23.56 | $22.78 | $22.82 | 7 067 428 |
| Sep 01, 2023 | $22.12 | $22.28 | $22.03 | $22.16 | 783 097 |
| Aug 31, 2023 | $22.08 | $22.28 | $22.00 | $22.02 | 880 575 |
| Aug 30, 2023 | $22.00 | $22.18 | $21.86 | $22.12 | 993 742 |
| Aug 29, 2023 | $21.60 | $22.07 | $21.50 | $22.01 | 1 390 025 |
| Aug 28, 2023 | $21.30 | $21.76 | $21.24 | $21.63 | 1 562 275 |
| Aug 25, 2023 | $21.30 | $21.42 | $20.90 | $21.11 | 1 048 914 |
| Aug 24, 2023 | $21.01 | $21.50 | $21.00 | $21.18 | 1 053 210 |
| Aug 23, 2023 | $20.73 | $21.21 | $20.63 | $21.15 | 1 131 486 |
