Skip to main content
Blackstone Mortgage Trust, Inc. (BXMT)
NYSE: BXMT · Real-Time Price · USD
18.81
+0.04 (0.21%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Blackstone Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202519.2019.3318.7418.8118.810.21%1,052,672
Apr 22, 202518.4618.7918.2918.7718.773.13%1,252,567
Apr 21, 202518.2618.2617.8718.2018.20-0.82%880,214
Apr 17, 202518.1018.4318.1018.3518.351.44%920,265
Apr 16, 202518.2818.3617.9318.0918.09-1.42%1,346,698
Apr 15, 202518.0218.4818.0218.3518.351.38%1,769,903
Apr 14, 202517.8918.2517.6718.1018.103.25%1,750,074
Apr 11, 202517.1817.6016.7117.5317.530.75%3,072,514
Apr 10, 202517.9217.9616.9717.4017.40-4.97%2,257,817
Apr 9, 202517.0318.4516.5118.3118.316.64%3,111,037
Apr 8, 202518.2718.4317.0717.1717.17-3.27%2,625,424
Apr 7, 202517.6018.8717.1717.7517.75-3.27%4,410,297
Apr 4, 202518.9418.9418.1118.3518.35-4.92%3,114,073
Apr 3, 202519.2719.8119.1419.3019.30-2.87%2,343,064
Apr 2, 202519.7520.0219.6619.8719.87-0.15%1,872,617
Apr 1, 202520.0020.2319.7919.9019.90-0.50%1,686,288
Mar 31, 202519.4320.0419.2320.0020.000.70%1,654,970
Mar 28, 202520.2720.4019.7619.8619.40-2.07%1,372,678
Mar 27, 202520.2020.4020.1720.2819.810.10%797,343
Mar 26, 202520.3320.3320.0820.2619.80-0.15%1,060,028
Mar 25, 202520.6420.6820.2120.2919.82-1.60%1,498,465
Mar 24, 202520.8220.9120.6120.6220.15-0.58%1,169,070
Mar 21, 202521.0121.0920.6020.7420.26-1.52%3,148,274
Mar 20, 202521.0321.2421.0321.0620.58-0.05%1,466,524
Mar 19, 202521.0021.1820.9121.0720.590.77%1,897,471
Mar 18, 202520.8620.9720.7620.9120.430.29%1,807,054
Mar 17, 202520.6320.9220.5220.8520.371.16%2,013,993
Mar 14, 202520.3620.6520.1820.6120.142.59%1,193,409
Mar 13, 202520.4920.7519.8720.0919.63-1.23%2,051,310
Mar 12, 202520.3520.4720.1120.3419.870.59%1,531,554
Mar 11, 202520.4020.6120.0620.2219.76-0.54%1,876,734
Mar 10, 202520.4220.8020.2020.3319.86-0.44%2,107,400
Mar 7, 202519.8420.5619.8420.4219.952.77%1,453,945
Mar 6, 202519.9220.0219.6919.8719.41-0.85%1,027,144
Mar 5, 202520.0820.2419.8720.0419.58-0.25%1,167,098
Mar 4, 202519.9720.2719.8720.0919.63-0.54%1,821,308
Mar 3, 202520.7420.7920.1420.2019.74-2.79%2,424,286
Feb 28, 202520.4320.8220.4120.7820.301.71%1,404,211
Feb 27, 202520.6420.7320.4320.4319.96-0.58%1,423,542
Feb 26, 202520.4120.6420.3620.5520.080.93%1,459,038
Feb 25, 202520.2920.5019.8620.3619.89-0.39%2,004,190
Feb 24, 202520.2420.6320.2420.4419.970.94%1,553,400
Feb 21, 202520.8320.8420.0320.2519.79-1.56%2,144,823
Feb 20, 202520.7521.0920.5320.5720.10-0.39%2,450,146
Feb 19, 202520.3520.7320.2920.6520.180.58%2,226,088
Feb 18, 202520.2620.6720.2120.5320.060.98%2,406,176
Feb 14, 202520.0020.3719.9220.3319.862.32%3,296,897
Feb 13, 202519.4020.0019.2519.8719.413.33%2,521,232
Feb 12, 202518.5319.6818.5219.2318.791.58%3,269,902
Feb 11, 202518.6018.9518.5918.9318.501.61%2,653,722