Skip to main content
Blackstone Mortgage Trust, Inc. (BXMT)
NYSE: BXMT · Real-Time Price · USD
18.56
-0.09 (-0.48%)
Nov 20, 2024, 4:00 PM EST - Market closed

Blackstone Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.5218.7218.3818.5618.56-0.48%996,056
Nov 19, 202417.8718.7017.8518.6518.653.38%1,349,649
Nov 18, 202417.8018.0517.7618.0418.041.06%1,533,680
Nov 15, 202418.2418.2417.8317.8517.85-1.76%1,696,893
Nov 14, 202418.2718.4318.1018.1718.17-0.06%1,038,503
Nov 13, 202418.3718.4518.1418.1818.18-0.44%1,270,746
Nov 12, 202418.8418.9118.2618.2618.26-3.79%1,506,345
Nov 11, 202419.1419.2818.9818.9818.98-1,310,922
Nov 8, 202419.0019.3818.9518.9818.980.16%1,812,847
Nov 7, 202418.5519.0018.4918.9518.952.05%1,980,284
Nov 6, 202418.7518.9218.3318.5718.571.03%2,011,999
Nov 5, 202418.3318.4018.2018.3818.38-870,410
Nov 4, 202418.2718.5018.1918.3818.380.71%1,253,776
Nov 1, 202418.4018.5318.2018.2518.250.22%1,470,659
Oct 31, 202418.5518.6118.2118.2118.21-2.31%1,184,060
Oct 30, 202418.5018.9018.4518.6418.640.70%1,232,870
Oct 29, 202418.4218.5118.1118.5118.51-0.27%1,551,217
Oct 28, 202418.5118.8018.4618.5618.560.05%1,234,814
Oct 25, 202418.9319.0018.5218.5518.55-2.01%1,323,412
Oct 24, 202419.1919.1918.6718.9318.93-0.89%2,647,414
Oct 23, 202418.4619.3718.4219.1019.102.63%2,888,714
Oct 22, 202418.6618.7218.5818.6118.61-0.27%2,267,715
Oct 21, 202419.0019.0018.4618.6618.66-1.89%2,178,578
Oct 18, 202418.8219.0518.6719.0219.021.55%1,409,097
Oct 17, 202418.7018.7518.5218.7318.73-0.05%1,037,297
Oct 16, 202418.5018.7918.4818.7418.742.18%1,200,634
Oct 15, 202418.0618.4518.0518.3418.341.66%1,802,971
Oct 14, 202417.6718.0817.6618.0418.041.86%1,289,657
Oct 11, 202417.7617.8017.6517.7117.710.17%1,148,776
Oct 10, 202417.6417.8117.5917.6817.68-0.23%1,208,646
Oct 9, 202417.8317.8417.6517.7217.72-0.78%1,189,800
Oct 8, 202417.7317.9317.7217.8617.86-0.06%1,267,283
Oct 7, 202418.0918.1317.7817.8717.87-1.33%1,478,538
Oct 4, 202418.4818.5117.9518.1118.11-0.71%1,756,409
Oct 3, 202418.1418.3018.0518.2418.24-0.16%877,703
Oct 2, 202418.3318.4918.2018.2718.27-0.71%1,543,895
Oct 1, 202418.9818.9818.3818.4018.40-3.21%1,725,556
Sep 30, 202419.0619.1718.9319.0119.01-2.71%1,362,244
Sep 27, 202419.8619.9319.5119.5419.07-0.66%1,465,279
Sep 26, 202419.7519.7719.5619.6719.200.56%922,032
Sep 25, 202420.0420.0419.5519.5619.09-2.25%1,274,111
Sep 24, 202420.0320.1419.8720.0119.530.35%1,128,500
Sep 23, 202420.0020.0719.8519.9419.460.55%1,395,070
Sep 20, 202420.2420.4019.8319.8319.35-1.98%6,109,617
Sep 19, 202419.9820.3819.9320.2319.743.16%2,796,327
Sep 18, 202419.4619.8519.4219.6119.140.82%2,224,328
Sep 17, 202419.4219.6419.3819.4518.980.62%2,280,369
Sep 16, 202419.2519.3719.1019.3318.860.62%1,283,713
Sep 13, 202418.9219.2118.8319.2118.752.13%1,565,735
Sep 12, 202418.4218.8418.3718.8118.362.06%1,306,984
Sep 11, 202418.3318.5018.0718.4317.990.05%1,184,999
Sep 10, 202418.2218.4618.1118.4217.981.10%1,183,934
Sep 9, 202418.2718.2718.0218.2217.78-0.33%1,187,340
Sep 6, 202418.3418.3918.1018.2817.84-0.38%1,102,499
Sep 5, 202418.2718.4418.1418.3517.911.89%981,340
Sep 4, 202418.3318.3317.9918.0117.58-1.91%1,660,531
Sep 3, 202418.2318.3818.1718.3617.92-0.54%1,646,473
Aug 30, 202418.4018.5718.2918.4618.020.76%3,558,183
Aug 29, 202418.1518.4318.0918.3217.881.22%1,327,053
Aug 28, 202418.1218.2518.0118.1017.66-0.71%1,151,369
Aug 27, 202418.1518.3118.0418.2317.79-0.16%1,184,855
Aug 26, 202418.1018.3718.0518.2617.821.28%1,322,413
Aug 23, 202417.6318.0917.6318.0317.602.27%1,692,273
Aug 22, 202417.8717.9017.6217.6317.21-1.23%787,234
Aug 21, 202417.8817.9017.6917.8517.420.39%1,363,607
Aug 20, 202417.7717.8417.6917.7817.35-0.39%858,001
Aug 19, 202417.6017.8617.5917.8517.421.36%906,015
Aug 16, 202417.5717.7117.5217.6117.19-0.23%1,025,226
Aug 15, 202417.5717.8017.5217.6517.221.26%977,107
Aug 14, 202417.3817.5317.2917.4317.010.64%963,274
Aug 13, 202417.1817.3817.1517.3216.901.35%938,917
Aug 12, 202417.5017.5517.0317.0916.68-2.34%1,217,590
Aug 9, 202417.6517.6617.4417.5017.08-0.23%991,139
Aug 8, 202417.5217.6317.3917.5417.120.86%1,263,535
Aug 7, 202417.6717.7717.3717.3916.971.16%1,892,353
Aug 6, 202417.1817.4817.0217.1916.78-2,115,527
Aug 5, 202416.8817.4316.5317.1916.78-1.26%2,587,131
Aug 2, 202417.3017.5717.1417.4116.99-1.30%2,095,284
Aug 1, 202417.8618.0317.3817.6417.21-1.18%2,266,636
Jul 31, 202418.0018.1317.8417.8517.42-0.67%1,811,053
Jul 30, 202418.1218.1217.8017.9717.54-0.28%1,709,473
Jul 29, 202417.6818.1517.6618.0217.592.44%3,259,698
Jul 26, 202417.5017.6217.2317.5917.171.03%2,717,489
Jul 25, 202417.2217.8417.0217.4116.990.35%3,724,796
Jul 24, 202417.6418.2017.2017.3516.93-11.61%9,051,125
Jul 23, 202419.5319.9019.4619.6319.160.05%2,960,177
Jul 22, 202419.7919.8619.4819.6219.15-0.41%1,736,411
Jul 19, 202419.4419.8119.3019.7019.231.86%2,141,039
Jul 18, 202419.6019.9719.3219.3418.87-2.03%1,976,248
Jul 17, 202419.3319.8119.3119.7419.261.28%2,080,475
Jul 16, 202419.1019.5219.0319.4919.022.52%1,914,702
Jul 15, 202419.0019.1418.7919.0118.550.69%1,998,097
Jul 12, 202419.1219.3018.8618.8818.42-0.42%2,625,860
Jul 11, 202418.6519.0718.6018.9618.503.55%3,557,872
Jul 10, 202418.1618.3217.9518.3117.870.88%2,399,313
Jul 9, 202417.6418.1617.5518.1517.712.43%2,440,414
Jul 8, 202417.3717.7917.3517.7217.292.49%1,481,418
Jul 5, 202417.2717.3217.1417.2916.870.06%1,440,894
Jul 3, 202417.3617.4117.2417.2816.860.06%636,487
Jul 2, 202417.1417.3317.0717.2716.850.82%2,014,215