Skip to main content
Blackstone Mortgage Trust, Inc. (BXMT)
NYSE: BXMT · Real-Time Price · USD
17.41
+0.17 (0.99%)
At close: Dec 31, 2024, 4:00 PM
17.50
+0.09 (0.52%)
Pre-market: Jan 2, 2025, 7:00 AM EST

Blackstone Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202417.2817.5417.1317.4117.41-1.69%2,511,366
Dec 30, 202417.7717.8317.5217.7117.24-1.12%2,760,668
Dec 27, 202418.0818.2017.8117.9117.44-1.16%1,729,484
Dec 26, 202418.1918.2918.0918.1217.64-0.93%854,978
Dec 24, 202417.9518.3117.9018.2917.811.50%638,330
Dec 23, 202418.0418.1217.9018.0217.55-0.72%1,170,804
Dec 20, 202417.6718.2317.5618.1517.672.37%3,158,517
Dec 19, 202417.8818.1917.7217.7317.26-0.56%2,114,061
Dec 18, 202418.7018.8517.7717.8317.36-4.40%1,849,806
Dec 17, 202419.0219.1218.5218.6518.16-2.41%1,613,060
Dec 16, 202419.1319.3019.1119.1118.61-0.93%916,366
Dec 13, 202419.2919.3519.0719.2918.780.05%1,243,857
Dec 12, 202419.0019.3118.9819.2818.770.26%1,318,413
Dec 11, 202419.1519.4719.0219.2318.731.53%1,810,353
Dec 10, 202418.9018.9518.6118.9418.440.37%1,743,592
Dec 9, 202418.8319.1018.8118.8718.370.69%959,764
Dec 6, 202418.7518.8718.6518.7418.250.43%902,475
Dec 5, 202418.8718.9618.6218.6618.17-0.74%827,850
Dec 4, 202418.7118.9218.7018.8018.31-0.05%959,599
Dec 3, 202419.1119.1818.7618.8118.32-1.47%983,097
Dec 2, 202419.2019.2018.9419.0918.59-0.68%1,485,796
Nov 29, 202419.2419.4319.0119.2218.72-0.10%1,354,613
Nov 27, 202419.1819.4019.0719.2418.730.52%1,616,226
Nov 26, 202418.9319.1518.6919.1418.641.00%1,090,220
Nov 25, 202418.8219.0318.7218.9518.451.55%1,765,237
Nov 22, 202418.8619.0218.6418.6618.17-0.64%1,541,709
Nov 21, 202418.5418.8418.5418.7818.291.19%1,223,630
Nov 20, 202418.5218.7218.3818.5618.07-0.48%996,056
Nov 19, 202417.8718.7017.8518.6518.163.38%1,349,649
Nov 18, 202417.8018.0517.7618.0417.571.06%1,533,680
Nov 15, 202418.2418.2417.8317.8517.38-1.76%1,696,893
Nov 14, 202418.2718.4318.1018.1717.69-0.06%1,038,503
Nov 13, 202418.3718.4518.1418.1817.70-0.44%1,270,746
Nov 12, 202418.8418.9118.2618.2617.78-3.79%1,506,345
Nov 11, 202419.1419.2818.9818.9818.48-1,310,922
Nov 8, 202419.0019.3818.9518.9818.480.16%1,812,847
Nov 7, 202418.5519.0018.4918.9518.452.05%1,980,284
Nov 6, 202418.7518.9218.3318.5718.081.03%2,011,999
Nov 5, 202418.3318.4018.2018.3817.90-870,410
Nov 4, 202418.2718.5018.1918.3817.900.71%1,253,776
Nov 1, 202418.4018.5318.2018.2517.770.22%1,470,659
Oct 31, 202418.5518.6118.2118.2117.73-2.31%1,184,060
Oct 30, 202418.5018.9018.4518.6418.150.70%1,232,870
Oct 29, 202418.4218.5118.1118.5118.02-0.27%1,551,217
Oct 28, 202418.5118.8018.4618.5618.070.05%1,234,814
Oct 25, 202418.9319.0018.5218.5518.06-2.01%1,323,412
Oct 24, 202419.1919.1918.6718.9318.43-0.89%2,647,414
Oct 23, 202418.4619.3718.4219.1018.602.63%2,888,714
Oct 22, 202418.6618.7218.5818.6118.12-0.27%2,267,715
Oct 21, 202419.0019.0018.4618.6618.17-1.89%2,178,578
Oct 18, 202418.8219.0518.6719.0218.521.55%1,409,097
Oct 17, 202418.7018.7518.5218.7318.24-0.05%1,037,297
Oct 16, 202418.5018.7918.4818.7418.252.18%1,200,634
Oct 15, 202418.0618.4518.0518.3417.861.66%1,802,971
Oct 14, 202417.6718.0817.6618.0417.571.86%1,289,657
Oct 11, 202417.7617.8017.6517.7117.240.17%1,148,776
Oct 10, 202417.6417.8117.5917.6817.22-0.23%1,208,646
Oct 9, 202417.8317.8417.6517.7217.25-0.78%1,189,800
Oct 8, 202417.7317.9317.7217.8617.39-0.06%1,267,283
Oct 7, 202418.0918.1317.7817.8717.40-1.33%1,478,538
Oct 4, 202418.4818.5117.9518.1117.63-0.71%1,756,409
Oct 3, 202418.1418.3018.0518.2417.76-0.16%877,703
Oct 2, 202418.3318.4918.2018.2717.79-0.71%1,543,895
Oct 1, 202418.9818.9818.3818.4017.92-3.21%1,725,556
Sep 30, 202419.0619.1718.9319.0118.51-2.71%1,362,244
Sep 27, 202419.8619.9319.5119.5418.57-0.66%1,465,279
Sep 26, 202419.7519.7719.5619.6718.690.56%922,032
Sep 25, 202420.0420.0419.5519.5618.59-2.25%1,274,111
Sep 24, 202420.0320.1419.8720.0119.010.35%1,128,500
Sep 23, 202420.0020.0719.8519.9418.950.55%1,395,070
Sep 20, 202420.2420.4019.8319.8318.84-1.98%6,109,617
Sep 19, 202419.9820.3819.9320.2319.223.16%2,796,327
Sep 18, 202419.4619.8519.4219.6118.630.82%2,224,328
Sep 17, 202419.4219.6419.3819.4518.480.62%2,280,369
Sep 16, 202419.2519.3719.1019.3318.370.62%1,283,713
Sep 13, 202418.9219.2118.8319.2118.252.13%1,565,735
Sep 12, 202418.4218.8418.3718.8117.872.06%1,306,984
Sep 11, 202418.3318.5018.0718.4317.510.05%1,184,999
Sep 10, 202418.2218.4618.1118.4217.501.10%1,183,934
Sep 9, 202418.2718.2718.0218.2217.31-0.33%1,187,340
Sep 6, 202418.3418.3918.1018.2817.37-0.38%1,102,499
Sep 5, 202418.2718.4418.1418.3517.441.89%981,340
Sep 4, 202418.3318.3317.9918.0117.11-1.91%1,660,531
Sep 3, 202418.2318.3818.1718.3617.45-0.54%1,646,473
Aug 30, 202418.4018.5718.2918.4617.540.76%3,558,183
Aug 29, 202418.1518.4318.0918.3217.411.22%1,327,053
Aug 28, 202418.1218.2518.0118.1017.20-0.71%1,151,369
Aug 27, 202418.1518.3118.0418.2317.32-0.16%1,184,855
Aug 26, 202418.1018.3718.0518.2617.351.28%1,322,413
Aug 23, 202417.6318.0917.6318.0317.132.27%1,692,273
Aug 22, 202417.8717.9017.6217.6316.75-1.23%787,234
Aug 21, 202417.8817.9017.6917.8516.960.39%1,363,607
Aug 20, 202417.7717.8417.6917.7816.90-0.39%858,001
Aug 19, 202417.6017.8617.5917.8516.961.36%906,015
Aug 16, 202417.5717.7117.5217.6116.73-0.23%1,025,226
Aug 15, 202417.5717.8017.5217.6516.771.26%977,107
Aug 14, 202417.3817.5317.2917.4316.560.64%963,274
Aug 13, 202417.1817.3817.1517.3216.461.35%938,917
Aug 12, 202417.5017.5517.0317.0916.24-2.34%1,217,590
Aug 9, 202417.6517.6617.4417.5016.63-0.23%991,139