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 09, 2016 | $25.81 | $25.98 | $25.42 | $25.69 | 397 200 |
| Mar 08, 2016 | $26.38 | $26.38 | $25.78 | $25.81 | 550 300 |
| Mar 07, 2016 | $26.23 | $26.51 | $26.07 | $26.50 | 489 600 |
| Mar 04, 2016 | $25.91 | $26.34 | $25.77 | $26.19 | 534 700 |
| Mar 03, 2016 | $25.48 | $25.90 | $25.41 | $25.90 | 502 200 |
| Mar 02, 2016 | $25.56 | $25.56 | $25.22 | $25.47 | 384 600 |
| Mar 01, 2016 | $24.92 | $25.76 | $24.86 | $25.59 | 941 300 |
| Feb 29, 2016 | $24.70 | $24.94 | $24.57 | $24.74 | 406 200 |
| Feb 26, 2016 | $25.28 | $25.39 | $24.66 | $24.70 | 484 400 |
| Feb 25, 2016 | $26.12 | $26.12 | $24.57 | $25.02 | 579 600 |
| Feb 24, 2016 | $24.09 | $24.38 | $23.60 | $24.28 | 330 800 |
| Feb 23, 2016 | $24.46 | $24.60 | $23.96 | $24.16 | 538 600 |
| Feb 22, 2016 | $24.28 | $24.60 | $24.27 | $24.48 | 266 800 |
| Feb 19, 2016 | $24.00 | $24.35 | $23.84 | $24.21 | 354 800 |
| Feb 18, 2016 | $24.25 | $24.43 | $23.90 | $24.02 | 494 100 |
| Feb 17, 2016 | $23.76 | $24.32 | $22.79 | $24.16 | 890 600 |
| Feb 16, 2016 | $23.23 | $23.61 | $23.08 | $23.57 | 834 200 |
| Feb 12, 2016 | $22.74 | $23.20 | $22.64 | $23.05 | 624 000 |
| Feb 11, 2016 | $23.00 | $23.10 | $22.49 | $22.66 | 1 064 200 |
| Feb 10, 2016 | $23.45 | $23.74 | $23.16 | $23.26 | 548 000 |
| Feb 09, 2016 | $23.54 | $23.68 | $23.09 | $23.32 | 546 200 |
| Feb 08, 2016 | $24.22 | $24.22 | $23.24 | $23.86 | 843 800 |
| Feb 05, 2016 | $24.50 | $24.62 | $24.13 | $24.36 | 346 700 |
| Feb 04, 2016 | $24.75 | $25.16 | $24.45 | $24.54 | 489 400 |
| Feb 03, 2016 | $24.60 | $24.98 | $24.34 | $24.84 | 521 900 |
