Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	BXMT	18.47	18.60	17.91	17.99	-0.01	1,837,346	7,513	17.90	18.57
2024-05-02	Z	BXMT	18.00	18.17	17.875	18.00	0.25	2,178,318	9,770	16.43	18.15
2024-05-01	Z	BXMT	17.66	18.20	17.61	17.76	0.12	2,358,117	9,616	17.80	18.05
2024-04-30	Z	BXMT	17.77	17.82	17.55	17.64	-0.29	1,826,651	6,818	17.56	19.27
2024-04-29	Z	BXMT	18.01	18.095	17.795	17.91	0.01	2,187,985	8,458	17.79	17.90
2024-04-26	Z	BXMT	17.75	18.35	17.62	17.91	0.2605	2,161,287	9,981	17.70	18.94
2024-04-25	Z	BXMT	17.91	18.19	17.64	17.65	-0.60	4,053,611	13,599	17.50	19.23
2024-04-24	Z	BXMT	18.00	18.64	17.77	18.25	-0.87	5,904,335	19,522	17.99	20.08
2024-04-23	Z	BXMT	18.78	19.205	18.76	19.13	0.29	1,992,914	9,665	18.78	21.26
2024-04-22	Z	BXMT	18.63	19.005	18.52	18.86	0.32	1,878,791	9,936	18.49	19.07
2024-04-19	Z	BXMT	18.27	18.57	18.24	18.54	0.215	1,517,555	6,962	18.31	18.75
2024-04-18	Z	BXMT	18.33	18.545	18.22	18.33	0.11	1,678,156	7,651	18.08	18.52
2024-04-17	Z	BXMT	18.36	18.52	18.22	18.23	-0.03	1,518,200	5,780	18.22	20.24
2024-04-16	Z	BXMT	18.10	18.275	17.88	18.25		2,621,623	10,783	18.10	18.52
2024-04-15	Z	BXMT	18.77	18.945	18.0719	18.27	-0.38	2,586,458	10,122	18.27	18.62
2024-04-12	Z	BXMT	18.79	18.88	18.56	18.65	-0.27	1,513,289	7,405	18.65	18.70
2024-04-11	Z	BXMT	18.81	19.07	18.70	18.93	0.29	2,247,149	9,537	18.71	19.15
2024-04-10	Z	BXMT	19.05	19.05	18.50	18.63	-0.90	4,105,294	13,358	18.60	18.98
2024-04-09	Z	BXMT	19.24	19.58	19.105	19.53	0.34	1,201,152	6,429	19.32	19.77
2024-04-08	Z	BXMT	19.35	19.42	19.13	19.19	-0.08	1,129,855	5,525	19.19	19.35
2024-04-05	Z	BXMT	19.07	19.30	18.91	19.27	0.08	1,577,616	5,804	19.04	19.50
2024-04-04	Z	BXMT	19.48	19.70	19.10	19.19	-0.10	1,337,921	6,555	18.98	20.97
2024-04-03	Z	BXMT	19.22	19.45	19.18	19.31	-0.005	1,092,487	4,914	19.14	19.58
2024-04-02	Z	BXMT	19.41	19.5801	19.23	19.32	-0.36	1,620,413	7,344	19.20	19.30
2024-04-01	Z	BXMT	19.90	19.90	19.38	19.67	-0.24	1,999,312	8,751	19.69	19.88
2024-03-29	Z	BXMT	19.73	19.95	19.73	19.91	0.13	0	0	19.50	21.84
2024-03-28	Z	BXMT	19.73	19.95	19.73	19.91	0.13	1,609,960	6,279	19.50	21.84
2024-03-27	Z	BXMT	19.57	19.87	19.52	19.78	0.41	1,514,205	6,876	19.72	19.98
2024-03-26	Z	BXMT	20.55	20.55	20.00	20.00	-0.47	1,932,251	8,399	20.00	21.92
2024-03-25	Z	BXMT	20.40	20.725	20.32	20.48	0.275	2,061,528	8,220	20.35	22.46
2024-03-22	Z	BXMT	20.32	20.38	19.98	20.21	-0.0901	1,649,523	6,843	19.97	20.44
2024-03-21	Z	BXMT	20.22	20.5001	20.15	20.30	0.17	2,504,931	8,026	20.16	20.60
2024-03-20	Z	BXMT	19.69	20.235	19.64	20.13	0.29	2,072,335	7,756	19.95	20.30
2024-03-19	Z	BXMT	20.09	20.2991	19.53	19.85	-0.375	3,421,836	13,862	19.75	20.45
2024-03-18	Z	BXMT	20.07	20.4893	20.00	20.23	0.10	1,347,544	5,749	19.95	28.92
2024-03-15	Z	BXMT	19.48	20.145	19.47	20.13	0.48	2,284,888	4,603	19.00	21.78
2024-03-14	Z	BXMT	20.03	20.0475	19.5101	19.65	-0.42	2,288,280	8,314	19.65	20.38
2024-03-13	Z	BXMT	20.11	20.385	20.03	20.07	-0.13	1,124,531	4,535	20.08	20.35
2024-03-12	Z	BXMT	20.17	20.25	19.9401	20.19	0.03	886,364	3,833	20.06	20.33
2024-03-11	Z	BXMT	20.07	20.328	20.07	20.17	-0.04	931,174	4,244	20.10	22.00
2024-03-08	Z	BXMT	20.30	20.4607	19.965	20.21	0.13	1,615,732	6,520	19.80	20.30
2024-03-07	Z	BXMT	20.09	20.26	19.985	20.07	0.285	1,041,290	4,555	19.60	20.40
2024-03-06	Z	BXMT	20.21	20.21	19.76	19.80	-0.105	1,584,639	6,339	19.62	20.50
2024-03-05	Z	BXMT	19.49	20.06	19.46	19.92	0.27	1,420,471	5,782	19.78	20.17
2024-03-04	Z	BXMT	20.05	20.20	19.56	19.65	-0.80	2,234,152	8,789	19.50	19.87
2024-03-01	Z	BXMT	20.33	20.525	19.8793	20.44	0.07	1,695,837	6,735	20.00	22.14
2024-02-29	Z	BXMT	19.90	20.42	19.79	20.37	0.76	3,259,182	10,074	18.38	20.34
2024-02-28	Z	BXMT	19.56	19.84	19.53	19.60	-0.175	1,060,167	4,793	19.45	20.37
2024-02-27	Z	BXMT	19.71	19.865	19.59	19.79	0.27	1,172,102	5,062	18.50	21.56
2024-02-26	Z	BXMT	19.50	19.78	19.43	19.52	-0.14	1,301,081	6,252	19.38	19.76
2024-02-23	Z	BXMT	19.70	19.89	19.52	19.66	-0.11	2,050,284	8,593	19.50	19.88
2024-02-22	Z	BXMT	19.54	19.8494	19.435	19.77	0.235	1,654,849	6,803	19.71	19.72
2024-02-21	Z	BXMT	19.22	19.55	19.14	19.52	0.20	2,027,968	10,006	19.19	20.00
2024-02-20	Z	BXMT	19.61	19.72	19.25	19.32	-0.52	2,607,062	9,846	19.00	19.32
2024-02-19	Z	BXMT	19.88	20.12	19.56	19.85	-0.375	0	0	19.59	20.02
2024-02-16	Z	BXMT	19.88	20.12	19.56	19.85	-0.375	2,779,927	11,870	19.59	20.02
2024-02-15	Z	BXMT	19.37	20.36	19.34	20.22	1.015	4,589,548	16,130	19.95	20.39
2024-02-14	Z	BXMT	18.68	19.31	18.525	19.21	1.09	3,980,593	19,421	18.30	19.20
2024-02-13	Z	BXMT	18.50	18.60	18.03	18.12	-0.98	4,218,667	15,559	18.43	18.80
2024-02-12	Z	BXMT	18.71	19.20	18.59	19.11	0.35	2,485,802	10,819	19.11	19.23
2024-02-09	Z	BXMT	18.62	18.78	18.47	18.76	0.21	2,168,787	9,068	18.63	18.88
2024-02-08	Z	BXMT	18.30	18.56	18.10	18.55	0.19	3,042,625	10,587	18.00	20.49
2024-02-07	Z	BXMT	18.97	18.98	18.17	18.36	-0.675	4,528,010	14,355	18.36	20.62
2024-02-06	Z	BXMT	19.00	19.33	18.92	19.03	-0.01	2,110,889	9,181	18.89	19.16