BXMT(BXMT)
BXMT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $17.29 | $17.66 | $17.18 | $17.43 | 4.18M |
| 6/25/2026 | $17.39 | $17.67 | $17.11 | $17.35 | 2.11M |
| 6/24/2026 | $18.20 | $18.33 | $17.35 | $17.47 | 3.06M |
| 6/23/2026 | $18.11 | $18.21 | $18.00 | $18.15 | 898,326 |
| 6/22/2026 | $18.07 | $18.16 | $17.98 | $18.01 | 1.13M |
| 6/18/2026 | $17.95 | $18.21 | $17.94 | $18.09 | 3.35M |
| 6/17/2026 | $18.27 | $18.45 | $17.82 | $17.83 | 2.10M |
| 6/16/2026 | $18.29 | $18.58 | $18.23 | $18.34 | 1.27M |
| 6/15/2026 | $18.48 | $18.57 | $18.08 | $18.12 | 1.18M |
| 6/12/2026 | $18.35 | $18.42 | $18.20 | $18.36 | 777,248 |
| 6/11/2026 | $18.37 | $18.40 | $18.11 | $18.19 | 724,122 |
| 6/10/2026 | $18.46 | $18.46 | $18.22 | $18.23 | 1.05M |
| 6/9/2026 | $18.30 | $18.52 | $18.27 | $18.38 | 954,343 |
| 6/8/2026 | $18.37 | $18.45 | $17.99 | $18.02 | 775,000 |
| 6/5/2026 | $18.33 | $18.45 | $18.23 | $18.35 | 977,239 |
| 6/4/2026 | $18.23 | $18.48 | $18.17 | $18.45 | 823,127 |
| 6/3/2026 | $18.15 | $18.30 | $18.01 | $18.01 | 960,243 |
| 6/2/2026 | $18.16 | $18.61 | $18.11 | $18.31 | 1.49M |
| 6/1/2026 | $17.88 | $18.16 | $17.88 | $17.93 | 1.22M |
| 5/29/2026 | $18.28 | $18.40 | $18.20 | $18.28 | 1.28M |
| 5/28/2026 | $18.44 | $18.54 | $18.28 | $18.28 | 1.12M |
| 5/27/2026 | $18.30 | $18.59 | $18.30 | $18.58 | 1.41M |
| 5/26/2026 | $17.95 | $18.26 | $17.90 | $18.24 | 1.25M |
| 5/22/2026 | $18.06 | $18.10 | $17.87 | $17.95 | 952,422 |
| 5/21/2026 | $17.83 | $18.11 | $17.68 | $17.98 | 2.56M |
| 5/20/2026 | $17.90 | $18.09 | $17.71 | $17.96 | 2.99M |
| 5/19/2026 | $18.13 | $18.21 | $17.76 | $17.79 | 2.03M |
| 5/18/2026 | $18.11 | $18.43 | $18.10 | $18.24 | 1.18M |
| 5/15/2026 | $18.25 | $18.28 | $18.03 | $18.06 | 1.15M |
| 5/14/2026 | $18.59 | $18.69 | $18.42 | $18.42 | 843,053 |
| 5/13/2026 | $18.18 | $18.51 | $18.18 | $18.43 | 1.24M |
| 5/12/2026 | $18.32 | $18.50 | $18.15 | $18.33 | 1.74M |
| 5/11/2026 | $19.10 | $19.15 | $18.34 | $18.34 | 1.95M |
| 5/8/2026 | $19.21 | $19.23 | $19.02 | $19.13 | 865,895 |
| 5/7/2026 | $19.37 | $19.37 | $19.08 | $19.15 | 900,611 |
| 5/6/2026 | $19.39 | $19.50 | $19.20 | $19.29 | 1.29M |
| 5/5/2026 | $18.97 | $19.25 | $18.97 | $19.12 | 894,140 |
| 5/4/2026 | $18.92 | $19.18 | $18.88 | $18.92 | 975,900 |
| 5/1/2026 | $19.00 | $19.27 | $18.88 | $19.07 | 1.71M |
| 4/30/2026 | $19.04 | $19.47 | $18.96 | $18.99 | 2.30M |
| 4/29/2026 | $19.40 | $19.66 | $18.75 | $19.08 | 4.34M |
| 4/28/2026 | $20.10 | $20.30 | $19.92 | $20.01 | 1.76M |
| 4/27/2026 | $20.05 | $20.23 | $19.98 | $20.12 | 1.20M |
| 4/24/2026 | $19.84 | $20.16 | $19.83 | $20.08 | 790,519 |
| 4/23/2026 | $20.02 | $20.10 | $19.79 | $19.94 | 766,600 |
| 4/22/2026 | $20.05 | $20.23 | $19.91 | $20.02 | 1.09M |
| 4/21/2026 | $20.10 | $20.20 | $19.85 | $19.98 | 1.11M |
| 4/20/2026 | $20.04 | $20.16 | $19.86 | $20.06 | 1.63M |
| 4/17/2026 | $20.00 | $20.30 | $19.84 | $20.22 | 1.55M |
| 4/16/2026 | $20.42 | $20.43 | $19.69 | $19.78 | 1.96M |
| 4/15/2026 | $19.93 | $20.13 | $19.80 | $20.12 | 1.44M |
| 4/14/2026 | $19.81 | $20.01 | $19.81 | $19.97 | 1.10M |
| 4/13/2026 | $19.45 | $19.79 | $19.38 | $19.78 | 976,800 |
| 4/10/2026 | $19.58 | $19.60 | $19.40 | $19.60 | 1.06M |
| 4/9/2026 | $19.18 | $19.61 | $19.18 | $19.50 | 1.45M |
| 4/8/2026 | $18.89 | $19.31 | $18.79 | $19.31 | 1.71M |
| 4/7/2026 | $18.45 | $18.61 | $18.38 | $18.50 | 1.21M |
| 4/6/2026 | $18.61 | $18.67 | $18.33 | $18.50 | 1.89M |
| 4/2/2026 | $18.50 | $18.70 | $18.13 | $18.68 | 2.48M |
| 4/1/2026 | $19.12 | $19.18 | $18.70 | $18.77 | 1.73M |
| 3/31/2026 | $19.03 | $19.22 | $18.86 | $19.15 | 1.23M |
| 3/30/2026 | $18.98 | $19.41 | $18.87 | $19.27 | 1.72M |