Skip to main content
Blackstone Mortgage Trust, Inc. (BXMT)
NYSE: BXMT · Real-Time Price · USD
20.22
-0.11 (-0.54%)
At close: Mar 11, 2025, 4:00 PM
20.15
-0.07 (-0.35%)
After-hours: Mar 11, 2025, 6:19 PM EST

Blackstone Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202520.4020.6120.0620.2220.22-0.54%1,876,734
Mar 10, 202520.4220.8020.2020.3320.33-0.44%2,107,400
Mar 7, 202519.8420.5619.8420.4220.422.77%1,453,945
Mar 6, 202519.9220.0219.6919.8719.87-0.85%1,027,144
Mar 5, 202520.0820.2419.8720.0420.04-0.25%1,167,098
Mar 4, 202519.9720.2719.8720.0920.09-0.54%1,821,308
Mar 3, 202520.7420.7920.1420.2020.20-2.79%2,424,286
Feb 28, 202520.4320.8220.4120.7820.781.71%1,404,211
Feb 27, 202520.6420.7320.4320.4320.43-0.58%1,423,542
Feb 26, 202520.4120.6420.3620.5520.550.93%1,459,038
Feb 25, 202520.2920.5019.8620.3620.36-0.39%2,004,190
Feb 24, 202520.2420.6320.2420.4420.440.94%1,553,400
Feb 21, 202520.8320.8420.0320.2520.25-1.56%2,144,823
Feb 20, 202520.7521.0920.5320.5720.57-0.39%2,450,146
Feb 19, 202520.3520.7320.2920.6520.650.58%2,226,088
Feb 18, 202520.2620.6720.2120.5320.530.98%2,406,176
Feb 14, 202520.0020.3719.9220.3320.332.32%3,296,897
Feb 13, 202519.4020.0019.2519.8719.873.33%2,521,232
Feb 12, 202518.5319.6818.5219.2319.231.58%3,269,902
Feb 11, 202518.6018.9518.5918.9318.931.61%2,653,722
Feb 10, 202518.7018.7018.3918.6318.63-0.43%1,088,281
Feb 7, 202518.8418.8718.5018.7118.71-1.01%1,096,825
Feb 6, 202518.7418.9018.6918.9018.901.50%1,707,981
Feb 5, 202518.5018.6618.4418.6218.620.70%1,086,965
Feb 4, 202517.9618.5317.8218.4918.493.12%1,282,581
Feb 3, 202517.6218.0217.5717.9317.93-0.39%1,059,077
Jan 31, 202518.1218.2517.8418.0018.00-0.17%1,065,487
Jan 30, 202517.9318.2617.7818.0318.031.75%1,871,874
Jan 29, 202517.8918.1017.6217.7217.72-1.23%746,619
Jan 28, 202518.1618.3017.9217.9417.94-1.54%970,484
Jan 27, 202517.7518.2217.6418.2218.222.47%1,633,154
Jan 24, 202517.5717.8917.5717.7817.781.02%1,073,148
Jan 23, 202517.7217.8517.5517.6017.60-0.68%1,175,738
Jan 22, 202518.2018.2417.6517.7217.72-2.96%1,829,778
Jan 21, 202518.4318.5118.0918.2618.26-0.92%1,195,052
Jan 17, 202518.5018.5818.3018.4318.430.60%1,295,016
Jan 16, 202518.1218.3418.0318.3218.320.88%1,223,709
Jan 15, 202518.4118.5518.0118.1618.161.28%2,136,158
Jan 14, 202517.4417.9917.4417.9317.933.05%1,907,765
Jan 13, 202517.0017.4716.8117.4017.401.46%1,708,399
Jan 10, 202517.3417.3516.7217.1517.15-2.28%3,946,981
Jan 8, 202517.6517.7317.4917.5517.55-1.07%2,177,013
Jan 7, 202517.8518.0417.6617.7417.74-0.84%1,630,062
Jan 6, 202518.0018.1117.8417.8917.89-0.83%1,793,903
Jan 3, 202517.8218.0517.7718.0418.041.52%1,925,962
Jan 2, 202517.5517.8017.4617.7717.772.07%1,762,540
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