Blackstone Mortgage Trust, Inc. (BXMT)

Blackstone Mortgage Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.50	18.70	18.13	18.68	18.68	-0.48%	2,479,658
Apr 1, 2026	19.12	19.18	18.70	18.77	18.77	-1.98%	1,731,468
Mar 31, 2026	19.03	19.22	18.87	19.15	19.15	-0.62%	1,229,642
Mar 30, 2026	18.98	19.41	18.87	19.27	18.80	2.23%	1,720,030
Mar 27, 2026	19.09	19.43	18.82	18.85	18.39	-1.77%	3,435,718
Mar 26, 2026	18.94	19.36	18.91	19.19	18.72	1.00%	2,151,567
Mar 25, 2026	18.80	19.15	18.76	19.00	18.54	2.37%	1,557,492
Mar 24, 2026	18.64	18.82	18.52	18.56	18.11	-1.01%	1,060,262
Mar 23, 2026	18.57	18.89	18.45	18.75	18.29	2.91%	1,823,811
Mar 20, 2026	19.10	19.10	18.19	18.22	17.78	-4.11%	3,994,446
Mar 19, 2026	18.82	19.14	18.81	19.00	18.54	0.64%	1,398,632
Mar 18, 2026	18.95	19.18	18.82	18.88	18.42	-1.26%	1,306,318
Mar 17, 2026	18.98	19.25	18.82	19.12	18.65	1.59%	1,410,271
Mar 16, 2026	18.79	19.00	18.65	18.82	18.36	1.40%	1,253,089
Mar 13, 2026	18.74	18.82	18.48	18.56	18.11	-0.16%	1,236,892
Mar 12, 2026	18.76	18.89	18.55	18.59	18.14	-1.90%	1,148,468
Mar 11, 2026	19.09	19.14	18.80	18.95	18.49	-0.89%	714,150
Mar 10, 2026	19.12	19.32	19.00	19.12	18.65	-0.62%	865,507
Mar 9, 2026	18.98	19.31	18.60	19.24	18.77	0.21%	1,060,332
Mar 6, 2026	19.31	19.31	19.00	19.20	18.73	-1.23%	874,534
Mar 5, 2026	19.22	19.60	19.19	19.44	18.97	-	747,413
Mar 4, 2026	19.44	19.58	19.30	19.44	18.97	0.47%	1,128,073
Mar 3, 2026	19.21	19.50	19.14	19.35	18.88	-1.53%	1,023,143
Mar 2, 2026	19.00	19.70	18.80	19.65	19.17	2.29%	1,561,478
Feb 27, 2026	19.50	19.67	19.16	19.21	18.74	-2.19%	1,455,848
Feb 26, 2026	19.58	19.68	19.40	19.64	19.16	0.51%	815,813
Feb 25, 2026	19.34	19.55	19.20	19.54	19.06	0.98%	1,089,071
Feb 24, 2026	19.22	19.37	19.10	19.35	18.88	0.99%	1,034,231
Feb 23, 2026	19.50	19.66	19.11	19.16	18.69	-1.84%	1,078,298
Feb 20, 2026	19.34	19.55	19.24	19.52	19.04	1.24%	1,276,824
Feb 19, 2026	19.47	19.53	19.11	19.28	18.81	-1.18%	1,437,250
Feb 18, 2026	19.62	19.83	19.50	19.51	19.03	-0.76%	1,332,108
Feb 17, 2026	19.60	19.75	19.40	19.66	19.18	0.61%	1,069,114
Feb 13, 2026	19.78	19.78	19.48	19.54	19.06	-1.06%	1,310,305
Feb 12, 2026	20.09	20.34	19.43	19.75	19.27	-1.30%	2,696,376
Feb 11, 2026	19.38	20.35	19.25	20.01	19.52	2.04%	2,527,805
Feb 10, 2026	19.75	19.75	19.50	19.61	19.13	0.51%	1,376,779
Feb 9, 2026	19.52	19.67	19.30	19.51	19.03	-0.51%	1,047,314
Feb 6, 2026	19.53	19.67	19.48	19.61	19.13	0.41%	1,094,172
Feb 5, 2026	19.98	20.01	19.48	19.53	19.05	-2.45%	1,552,779
Feb 4, 2026	19.76	20.10	19.75	20.02	19.53	1.16%	1,670,687
Feb 3, 2026	19.56	19.86	19.36	19.79	19.31	1.18%	1,827,606
Feb 2, 2026	19.35	19.64	19.13	19.56	19.08	1.61%	2,279,018
Jan 30, 2026	19.32	19.34	18.73	19.25	18.78	-0.93%	2,391,082
Jan 29, 2026	19.34	19.48	19.10	19.43	18.96	0.83%	1,834,360
Jan 28, 2026	19.38	19.67	19.27	19.27	18.80	-0.36%	1,190,834
Jan 27, 2026	19.16	19.37	19.00	19.34	18.87	0.94%	881,989
Jan 26, 2026	19.06	19.20	18.79	19.16	18.69	0.63%	1,020,953
Jan 23, 2026	19.16	19.20	18.95	19.04	18.58	-0.83%	1,015,616
Jan 22, 2026	19.55	19.60	19.20	19.20	18.73	-1.54%	1,401,178

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.