Blackstone Mortgage Trust, Inc. (BXMT)
NYSE: BXMT · Real-Time Price · USD
18.68
-0.10 (-0.53%)
Jun 4, 2025, 12:11 PM - Market open

Blackstone Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202518.5018.8918.3618.7818.781.13%1,072,471
Jun 2, 202518.6918.8118.5418.5718.57-1.69%1,157,353
May 30, 202519.0619.0618.8018.8918.89-1.10%1,585,183
May 29, 202519.0019.1118.8219.1019.101.38%839,533
May 28, 202518.9419.1118.8418.8418.84-0.74%1,061,410
May 27, 202518.9519.0118.6718.9818.981.33%1,035,640
May 23, 202518.4418.8718.4418.7318.730.27%983,341
May 22, 202518.4918.8818.2218.6818.680.70%1,219,245
May 21, 202519.1319.3418.5218.5518.55-4.08%1,579,340
May 20, 202519.3219.4819.3119.3419.34-0.77%717,431
May 19, 202519.3019.4919.3019.4919.49-0.71%768,260
May 16, 202519.6419.7019.5219.6319.630.20%1,089,791
May 15, 202519.4519.6519.4519.5919.590.51%750,570
May 14, 202519.7519.7919.3719.4919.49-1.32%1,333,026
May 13, 202519.7819.8819.6719.7519.750.51%1,078,268
May 12, 202519.4419.6619.1719.6519.653.64%1,090,407
May 9, 202519.0419.1118.8918.9618.96-0.26%1,697,705
May 8, 202519.0819.2018.8519.0119.011.33%1,513,163
May 7, 202518.6918.9318.6518.7618.760.37%816,704
May 6, 202518.8018.9718.5918.6918.69-1.16%1,095,180
May 5, 202519.1119.2418.8618.9118.91-1.25%1,112,588
May 2, 202519.1019.2518.9119.1519.150.95%1,576,081
May 1, 202519.0819.2118.8118.9718.97-0.42%1,232,613
Apr 30, 202518.8519.1718.3719.0519.050.47%1,489,416
Apr 29, 202518.9619.0818.7418.9618.96-0.37%1,041,009
Apr 28, 202518.7519.1718.7219.0319.031.66%1,007,887
Apr 25, 202518.7118.8418.5618.7218.720.16%661,630
Apr 24, 202518.9118.9218.6318.6918.69-0.64%975,980
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