Blackstone Mortgage Trust, Inc. (BXMT)

NYSE: BXMT · Real-Time Price · USD

18.56

-0.03 (-0.16%)

At close: Mar 13, 2026, 4:00 PM EDT

18.61

+0.05 (0.27%)

After-hours: Mar 13, 2026, 7:57 PM EDT

Blackstone Mortgage Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.74	18.82	18.48	18.56	18.56	-0.16%	1,235,281
Mar 12, 2026	18.76	18.89	18.55	18.59	18.59	-1.90%	1,148,339
Mar 11, 2026	19.09	19.14	18.80	18.95	18.95	-0.89%	714,148
Mar 10, 2026	19.12	19.32	19.00	19.12	19.12	-0.62%	865,472
Mar 9, 2026	18.98	19.31	18.60	19.24	19.24	0.21%	1,060,118
Mar 6, 2026	19.31	19.31	19.00	19.20	19.20	-1.23%	874,333
Mar 5, 2026	19.22	19.60	19.19	19.44	19.44	-	747,408
Mar 4, 2026	19.44	19.58	19.30	19.44	19.44	0.47%	1,101,634
Mar 3, 2026	19.21	19.50	19.14	19.35	19.35	-1.53%	1,022,774
Mar 2, 2026	19.00	19.70	18.80	19.65	19.65	2.29%	1,481,592
Feb 27, 2026	19.50	19.67	19.16	19.21	19.21	-2.19%	1,442,590
Feb 26, 2026	19.58	19.68	19.40	19.64	19.64	0.51%	812,631
Feb 25, 2026	19.34	19.55	19.20	19.54	19.54	0.98%	1,088,896
Feb 24, 2026	19.22	19.37	19.10	19.35	19.35	0.99%	952,834
Feb 23, 2026	19.50	19.66	19.11	19.16	19.16	-1.84%	1,076,705
Feb 20, 2026	19.34	19.55	19.24	19.52	19.52	1.24%	1,276,824
Feb 19, 2026	19.47	19.53	19.11	19.28	19.28	-1.18%	1,436,729
Feb 18, 2026	19.62	19.83	19.50	19.51	19.51	-0.76%	1,331,006
Feb 17, 2026	19.60	19.75	19.40	19.66	19.66	0.61%	1,069,074
Feb 13, 2026	19.78	19.78	19.48	19.54	19.54	-1.06%	1,310,246
Feb 12, 2026	20.09	20.34	19.43	19.75	19.75	-1.30%	2,695,573
Feb 11, 2026	19.38	20.35	19.25	20.01	20.01	2.04%	2,527,561
Feb 10, 2026	19.75	19.75	19.50	19.61	19.61	0.51%	1,376,527
Feb 9, 2026	19.52	19.67	19.30	19.51	19.51	-0.51%	1,047,001
Feb 6, 2026	19.53	19.67	19.48	19.61	19.61	0.41%	1,094,101
Feb 5, 2026	19.98	20.01	19.48	19.53	19.53	-2.45%	1,552,012
Feb 4, 2026	19.76	20.10	19.75	20.02	20.02	1.16%	1,670,651
Feb 3, 2026	19.56	19.86	19.36	19.79	19.79	1.18%	1,826,596
Feb 2, 2026	19.35	19.64	19.13	19.56	19.56	1.61%	2,277,897
Jan 30, 2026	19.32	19.34	18.73	19.25	19.25	-0.93%	2,390,967
Jan 29, 2026	19.34	19.48	19.10	19.43	19.43	0.83%	1,834,286
Jan 28, 2026	19.38	19.67	19.27	19.27	19.27	-0.36%	1,190,420
Jan 27, 2026	19.16	19.37	19.00	19.34	19.34	0.94%	881,989
Jan 26, 2026	19.06	19.20	18.79	19.16	19.16	0.63%	1,020,227
Jan 23, 2026	19.16	19.20	18.95	19.04	19.04	-0.83%	1,015,038
Jan 22, 2026	19.55	19.60	19.20	19.20	19.20	-1.54%	1,401,067
Jan 21, 2026	19.43	19.52	19.26	19.50	19.50	0.72%	1,372,647
Jan 20, 2026	19.29	19.41	19.13	19.36	19.36	-1.33%	960,320
Jan 16, 2026	19.43	19.62	19.33	19.62	19.62	0.62%	1,376,092
Jan 15, 2026	19.27	19.57	19.11	19.50	19.50	1.14%	1,609,249
Jan 14, 2026	18.90	19.29	18.81	19.28	19.28	2.28%	1,558,340
Jan 13, 2026	19.13	19.25	18.80	18.85	18.85	-1.62%	1,538,972
Jan 12, 2026	19.32	19.38	19.15	19.16	19.16	-1.49%	1,018,471
Jan 9, 2026	19.50	19.73	19.40	19.45	19.45	-0.26%	1,087,397
Jan 8, 2026	18.81	19.57	18.78	19.50	19.50	2.90%	1,619,363
Jan 7, 2026	19.43	19.43	18.72	18.95	18.95	-1.97%	2,170,442
Jan 6, 2026	19.32	19.38	19.14	19.33	19.33	-0.51%	1,781,177
Jan 5, 2026	19.48	19.48	19.12	19.43	19.43	-0.26%	1,632,927
Jan 2, 2026	19.17	19.54	18.96	19.48	19.48	1.83%	1,417,090
Dec 31, 2025	19.31	19.46	19.11	19.13	19.13	-3.19%	1,246,480