Blackstone Mortgage (BXMT)

BXMT
🏛️ Estados Unidos →
18.61
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 21.81 21.86 21.26 21.27 2.6M
2023-12-28 22.06 22.16 21.86 21.90 2.9M
2023-12-27 22.96 23.00 22.68 22.75 1.7M
2023-12-26 22.80 23.10 22.76 22.98 1.8M
2023-12-22 22.84 23.04 22.66 22.70 2.1M
2023-12-21 22.52 23.04 22.43 22.82 2.7M
2023-12-20 22.59 23.00 22.34 22.38 2.4M
2023-12-19 22.51 22.79 22.33 22.63 4.5M
2023-12-18 22.50 22.76 22.37 22.39 1.9M
2023-12-15 23.10 23.18 22.29 22.45 5.4M
2023-12-14 22.91 23.29 22.51 23.11 6.0M
2023-12-13 21.50 22.59 21.40 22.43 4.8M
2023-12-12 21.46 21.88 21.27 21.63 2.5M
2023-12-11 21.09 21.62 20.92 21.53 2.1M
2023-12-08 20.86 21.47 20.83 21.18 3.1M
2023-12-07 20.42 21.15 20.28 20.85 6.9M
2023-12-06 22.54 22.71 20.52 20.68 18.3M
2023-12-05 23.00 23.10 22.28 22.49 3.0M
2023-12-04 22.85 23.28 22.73 23.08 3.0M
2023-12-01 22.11 23.15 21.99 23.09 3.4M
2023-11-30 22.21 22.33 22.00 22.18 2.5M
2023-11-29 22.46 22.79 22.18 22.19 2.6M
2023-11-28 21.99 22.29 21.73 22.26 1.5M
2023-11-27 22.03 22.16 21.80 21.99 1.7M
2023-11-24 22.11 22.18 21.93 22.11 0.5M
2023-11-22 22.20 22.28 22.02 22.19 1.0M
2023-11-21 22.28 22.36 21.94 21.98 1.4M
2023-11-20 22.23 22.65 22.13 22.46 2.1M
2023-11-17 22.17 22.44 21.95 22.19 2.2M
2023-11-16 22.90 23.02 21.79 21.90 2.5M
2023-11-15 22.50 22.98 22.41 22.95 2.6M
2023-11-14 22.00 22.59 21.96 22.55 3.1M
2023-11-13 21.15 21.38 21.08 21.26 1.6M
2023-11-10 21.57 21.60 21.27 21.35 1.2M
2023-11-09 21.74 21.92 21.25 21.38 2.0M
2023-11-08 21.40 21.68 21.17 21.57 1.4M
2023-11-07 21.25 21.66 21.15 21.39 1.6M
2023-11-06 21.64 21.73 21.11 21.34 1.6M
2023-11-03 22.03 22.19 21.44 21.71 3.0M
2023-11-02 20.45 21.24 20.45 21.23 1.8M
2023-11-01 20.05 20.34 19.68 20.19 2.5M
2023-10-31 19.91 20.19 19.76 19.95 1.7M
2023-10-30 19.70 19.95 19.48 19.81 2.4M
2023-10-27 19.99 20.00 18.99 19.45 3.1M
2023-10-26 19.61 20.26 19.60 19.85 3.7M
2023-10-25 19.75 20.32 19.25 19.69 4.8M
2023-10-24 19.78 20.51 19.75 20.10 5.0M
2023-10-23 20.12 20.27 19.71 19.74 2.7M
2023-10-20 20.30 20.63 20.05 20.14 3.0M
2023-10-19 21.23 21.35 20.43 20.45 3.0M
2023-10-18 21.60 21.63 21.06 21.25 2.8M
2023-10-17 21.45 21.94 21.43 21.76 1.5M
2023-10-16 21.43 21.72 21.23 21.61 1.6M
2023-10-13 21.87 21.92 21.03 21.16 2.3M
2023-10-12 21.90 21.90 21.31 21.55 1.5M
2023-10-11 21.54 21.91 21.43 21.87 1.9M
2023-10-10 21.08 21.44 21.01 21.34 2.4M
2023-10-09 20.70 21.26 20.66 21.24 3.7M
2023-10-06 20.90 21.54 20.69 20.92 2.9M
2023-10-05 20.40 21.28 20.40 21.09 2.7M
2023-10-04 20.72 20.87 20.06 20.46 2.8M
2023-10-03 21.06 21.13 20.55 20.79 2.5M
2023-10-02 21.64 21.64 20.98 21.21 3.1M
2023-09-29 21.98 22.12 21.46 21.75 2.6M
2023-09-28 21.35 21.87 21.25 21.78 1.8M
2023-09-27 22.03 22.17 21.70 21.99 2.1M
2023-09-26 22.22 22.48 21.80 21.90 2.7M
2023-09-25 22.28 22.53 22.22 22.35 1.5M
2023-09-22 22.42 22.62 22.15 22.40 2.1M
2023-09-21 22.88 22.88 22.20 22.25 2.9M
2023-09-20 23.47 23.54 23.06 23.10 1.7M
2023-09-19 23.29 23.53 23.15 23.39 2.0M
2023-09-18 23.15 23.48 22.89 23.21 4.6M
2023-09-15 23.00 23.67 22.86 23.43 34.6M
2023-09-14 23.07 23.29 22.87 23.00 3.7M
2023-09-13 23.15 23.29 22.60 22.74 3.5M
2023-09-12 23.23 23.60 23.03 23.11 2.9M
2023-09-11 23.20 23.60 23.10 23.40 2.5M
2023-09-08 23.12 23.24 23.03 23.10 4.2M
2023-09-07 22.76 23.24 22.69 23.20 4.2M
2023-09-06 22.51 22.92 22.41 22.86 4.5M
2023-09-05 22.98 23.56 22.78 22.82 7.1M
2023-09-01 22.12 22.28 22.03 22.16 1.0M
2023-08-31 22.08 22.28 22.00 22.02 0.9M
2023-08-30 22.00 22.18 21.86 22.12 1.1M
2023-08-29 21.60 22.07 21.49 22.01 1.5M
2023-08-28 21.30 21.76 21.24 21.63 1.6M
2023-08-25 21.30 21.42 20.90 21.11 1.1M
2023-08-24 21.01 21.50 21.00 21.18 1.2M
2023-08-23 20.73 21.21 20.63 21.15 1.1M
2023-08-22 20.75 20.78 20.50 20.59 1.5M
2023-08-21 20.84 20.87 20.47 20.73 1.4M
2023-08-18 20.50 20.87 20.25 20.78 2.2M
2023-08-17 21.07 21.14 20.73 20.79 2.0M
2023-08-16 21.04 21.28 20.94 20.97 2.1M
2023-08-15 21.30 21.38 20.92 21.07 3.5M
2023-08-14 21.65 21.84 21.30 21.53 1.4M
2023-08-11 21.90 22.03 21.72 21.81 1.8M
2023-08-10 22.15 22.28 21.81 22.04 1.1M
2023-08-09 22.54 22.61 21.99 22.00 1.7M
2023-08-08 22.30 22.74 22.21 22.60 1.2M
2023-08-07 22.63 22.89 22.48 22.79 1.2M
2023-08-04 22.34 22.98 22.34 22.69 1.3M
2023-08-03 22.25 22.40 21.93 22.36 1.7M
2023-08-02 22.49 22.63 22.27 22.29 2.1M
2023-08-01 22.86 22.86 22.42 22.70 1.6M
2023-07-31 23.04 23.16 22.73 22.99 2.6M
2023-07-28 22.73 23.13 22.50 23.04 2.1M
2023-07-27 23.70 23.82 22.36 22.50 3.3M
2023-07-26 22.79 23.62 22.79 23.54 3.7M
2023-07-25 22.60 22.61 22.27 22.42 2.2M
2023-07-24 22.74 22.94 22.48 22.60 1.9M
2023-07-21 23.13 23.20 22.59 22.63 1.8M
2023-07-20 23.23 23.28 22.88 22.97 2.2M
2023-07-19 23.08 23.31 22.99 23.26 2.0M
2023-07-18 22.45 22.98 22.42 22.93 2.5M
2023-07-17 22.05 22.38 21.96 22.29 1.5M
2023-07-14 22.30 22.30 21.90 22.10 2.3M
2023-07-13 21.92 22.35 21.86 22.23 2.0M
2023-07-12 22.54 22.71 21.84 21.86 3.3M
2023-07-11 21.79 22.29 21.74 22.17 3.8M
2023-07-10 21.02 21.63 20.96 21.62 2.3M
2023-07-07 20.50 21.31 20.48 21.04 2.5M
2023-07-06 20.43 20.49 19.96 20.48 1.7M
2023-07-05 20.86 20.94 20.61 20.73 2.6M
2023-07-03 20.70 20.85 20.65 20.79 0.9M
2023-06-30 20.71 20.88 20.56 20.81 3.3M
2023-06-29 20.11 20.59 20.00 20.58 2.6M
2023-06-28 20.52 20.80 20.23 20.78 3.3M
2023-06-27 20.02 20.59 19.80 20.56 2.8M
2023-06-26 19.42 20.17 19.35 20.02 2.7M
2023-06-23 19.55 19.70 19.38 19.40 2.5M
2023-06-22 20.15 20.15 19.69 19.70 2.3M
2023-06-21 19.96 20.26 19.73 20.17 1.6M
2023-06-20 20.06 20.12 19.75 19.88 1.7M
2023-06-16 20.08 20.22 19.70 20.06 2.9M
2023-06-15 19.98 20.18 19.71 19.98 3.7M
2023-06-14 19.89 20.08 19.73 20.00 3.2M
2023-06-13 19.52 20.01 19.51 19.77 2.1M
2023-06-12 19.64 19.79 19.34 19.45 2.4M
2023-06-09 19.80 19.88 19.54 19.62 1.6M
2023-06-08 19.79 20.11 19.49 19.86 4.0M
2023-06-07 19.38 19.87 19.27 19.79 2.9M
2023-06-06 18.69 19.62 18.68 19.18 4.2M
2023-06-05 19.01 19.03 18.61 18.71 1.6M
2023-06-02 18.40 19.08 18.40 19.01 2.7M
2023-06-01 18.19 18.38 17.86 18.19 2.2M
2023-05-31 18.00 18.30 17.86 18.19 2.0M
2023-05-30 18.30 18.53 18.10 18.31 1.8M
2023-05-26 17.88 18.43 17.57 18.34 1.8M
2023-05-25 17.92 18.04 17.50 17.78 1.9M
2023-05-24 18.21 18.30 17.77 18.06 2.0M
2023-05-23 18.15 18.78 18.04 18.37 2.1M
2023-05-22 17.67 18.20 17.67 18.15 2.0M
2023-05-19 18.13 18.13 17.65 17.67 2.1M
2023-05-18 17.59 18.01 17.55 17.99 2.5M
2023-05-17 17.15 17.90 17.07 17.71 2.4M
2023-05-16 17.34 17.40 16.94 16.99 2.2M
2023-05-15 17.30 17.58 17.26 17.44 1.8M
2023-05-12 17.33 17.37 16.92 17.18 1.7M
2023-05-11 16.96 17.33 16.87 17.33 2.5M
2023-05-10 17.45 17.49 16.85 16.98 2.3M
2023-05-09 17.05 17.29 16.93 17.15 1.8M
2023-05-08 17.64 17.64 17.08 17.24 2.6M
2023-05-05 17.25 17.63 17.11 17.51 3.2M
2023-05-04 17.20 17.28 16.83 16.90 3.7M
2023-05-03 17.77 18.17 17.30 17.34 4.6M
2023-05-02 17.80 17.85 17.06 17.54 3.8M
2023-05-01 18.09 18.40 17.85 17.88 2.5M
2023-04-28 18.54 18.70 18.15 18.24 3.5M
2023-04-27 17.70 18.65 17.68 18.60 3.1M
2023-04-26 17.56 18.47 17.53 17.73 7.0M
2023-04-25 17.52 17.57 16.88 16.90 5.5M
2023-04-24 17.91 17.93 17.36 17.70 3.0M
2023-04-21 18.02 18.03 17.81 17.99 1.6M
2023-04-20 17.94 18.12 17.80 17.96 3.5M
2023-04-19 17.75 18.18 17.70 18.14 2.2M
2023-04-18 17.91 17.97 17.44 17.83 3.2M
2023-04-17 17.26 17.99 17.23 17.95 3.8M
2023-04-14 17.76 17.99 17.10 17.26 4.0M
2023-04-13 17.20 17.57 16.76 17.55 3.9M
2023-04-12 17.52 17.62 17.06 17.16 2.4M
2023-04-11 17.21 17.52 17.03 17.29 2.9M
2023-04-10 17.40 17.43 16.61 17.10 4.0M
2023-04-06 17.76 17.84 17.38 17.52 2.5M
2023-04-05 17.70 17.85 17.59 17.73 2.3M
2023-04-04 17.98 18.04 17.57 17.84 3.3M
2023-04-03 17.95 18.03 17.70 17.82 2.3M
2023-03-31 17.69 17.88 17.45 17.85 3.0M
2023-03-30 17.63 17.75 17.37 17.56 3.4M
2023-03-29 18.06 18.10 17.85 18.01 2.1M
2023-03-28 17.83 17.97 17.64 17.79 3.2M
2023-03-27 17.83 18.04 17.58 17.85 3.3M
2023-03-24 17.10 17.44 16.95 17.40 4.6M
2023-03-23 17.92 18.18 17.04 17.28 5.3M
2023-03-22 18.51 18.76 17.95 17.96 4.6M
2023-03-21 17.89 18.60 17.89 18.50 4.1M
2023-03-20 17.50 17.92 17.48 17.75 5.1M
2023-03-17 17.84 17.91 17.13 17.19 7.9M
2023-03-16 17.92 18.18 17.51 18.04 4.0M
2023-03-15 18.44 18.44 17.30 18.00 6.4M
2023-03-14 19.29 19.58 18.56 18.67 4.0M
2023-03-13 18.50 19.10 17.99 18.73 4.5M
2023-03-10 19.70 19.70 18.66 18.88 3.8M
2023-03-09 20.13 20.26 19.58 19.64 2.9M
2023-03-08 20.74 20.78 19.93 20.16 4.3M
2023-03-07 21.22 21.29 20.55 20.67 2.0M
2023-03-06 21.23 21.40 21.16 21.16 1.5M
2023-03-03 20.79 21.27 20.75 21.06 1.7M
2023-03-02 20.65 20.75 20.40 20.67 2.6M
2023-03-01 21.10 21.16 20.62 20.77 2.6M
2023-02-28 21.25 21.45 21.16 21.17 2.1M
2023-02-27 21.80 21.86 21.27 21.31 1.7M
2023-02-24 21.69 21.77 21.18 21.53 2.5M
2023-02-23 21.96 22.14 21.63 21.95 2.6M
2023-02-22 21.97 22.18 21.87 21.90 1.8M
2023-02-21 22.40 22.50 21.87 21.95 2.4M
2023-02-17 22.67 22.73 22.42 22.57 2.3M
2023-02-16 22.75 22.86 22.47 22.69 1.8M
2023-02-15 22.45 23.02 22.37 22.97 1.2M
2023-02-14 22.70 22.97 22.41 22.56 2.3M
2023-02-13 22.62 22.91 22.48 22.82 1.6M
2023-02-10 22.17 22.62 22.17 22.58 1.8M
2023-02-09 23.29 23.40 22.09 22.20 3.3M
2023-02-08 24.00 24.08 22.72 23.07 3.5M
2023-02-07 23.51 24.14 23.44 24.08 2.7M
2023-02-06 24.25 24.31 23.55 23.68 1.8M
2023-02-03 24.35 24.79 24.26 24.60 1.2M
2023-02-02 24.38 24.80 24.27 24.64 1.3M
2023-02-01 23.75 24.55 23.62 24.30 1.6M
2023-01-31 23.63 23.90 23.54 23.84 1.4M
2023-01-30 23.50 23.70 23.36 23.47 1.0M
2023-01-27 23.25 23.95 23.17 23.77 1.4M
2023-01-26 23.30 23.43 23.05 23.24 1.6M
2023-01-25 22.83 23.26 22.66 23.19 1.9M
2023-01-24 23.30 23.62 22.89 22.91 2.6M
2023-01-23 23.45 23.78 23.40 23.47 1.3M
2023-01-20 22.94 23.51 22.71 23.50 2.6M
2023-01-19 23.12 23.30 22.58 22.84 1.9M
2023-01-18 23.68 23.85 23.23 23.37 1.7M
2023-01-17 23.34 23.95 23.33 23.65 2.0M
2023-01-13 23.10 23.38 22.93 23.35 1.4M
2023-01-12 23.24 23.35 22.95 23.16 1.8M
2023-01-11 22.65 23.13 22.61 23.10 1.6M
2023-01-10 22.00 22.65 22.00 22.54 1.8M
2023-01-09 22.18 22.37 22.05 22.07 1.5M
2023-01-06 21.86 22.25 21.69 22.05 1.5M
2023-01-05 21.75 21.96 21.58 21.66 1.2M
2023-01-04 21.74 22.00 21.72 21.84 1.5M
2023-01-03 21.48 21.61 21.14 21.46 2.6M