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 |
| Feb 03, 2016 | $24.60 | $24.98 | $24.34 | $24.84 | 521 900 |
| Feb 02, 2016 | $24.32 | $24.57 | $23.98 | $24.51 | 407 300 |
| Feb 01, 2016 | $24.79 | $24.82 | $24.38 | $24.41 | 405 000 |
| Jan 29, 2016 | $24.54 | $24.92 | $24.43 | $24.78 | 638 200 |
| Jan 28, 2016 | $24.01 | $24.53 | $23.95 | $24.38 | 808 400 |
| Jan 27, 2016 | $24.05 | $24.32 | $23.73 | $23.92 | 518 800 |
| Jan 26, 2016 | $23.50 | $24.32 | $23.34 | $24.02 | 681 100 |
| Jan 25, 2016 | $24.31 | $24.34 | $23.39 | $23.40 | 575 900 |
| Jan 22, 2016 | $23.53 | $24.65 | $23.50 | $24.36 | 762 100 |
| Jan 21, 2016 | $23.48 | $23.58 | $22.79 | $23.25 | 1 273 300 |
| Jan 20, 2016 | $23.38 | $23.90 | $22.13 | $23.40 | 2 053 100 |
| Jan 19, 2016 | $24.44 | $24.54 | $23.66 | $23.71 | 894 400 |
| Jan 15, 2016 | $24.81 | $24.81 | $23.94 | $24.36 | 1 023 700 |
| Jan 14, 2016 | $24.88 | $25.18 | $23.87 | $24.88 | 1 457 800 |
| Jan 13, 2016 | $25.78 | $25.83 | $24.68 | $24.99 | 1 105 800 |
| Jan 12, 2016 | $26.16 | $26.17 | $25.43 | $25.62 | 482 500 |
| Jan 11, 2016 | $26.19 | $26.41 | $25.88 | $25.98 | 437 200 |
| Jan 08, 2016 | $26.51 | $26.58 | $26.11 | $26.13 | 413 600 |
| Jan 07, 2016 | $26.71 | $26.79 | $26.40 | $26.40 | 355 800 |
| Jan 06, 2016 | $26.69 | $27.02 | $26.69 | $26.94 | 399 100 |
| Jan 05, 2016 | $26.51 | $26.98 | $26.51 | $26.86 | 491 100 |
