Skip to main content
logo
Blackstone Mortgage Trust, Inc. (BXMT)
NYSE: BXMT · Real-Time Price · USD
17.00
-0.39 (-2.24%)
Jul 17, 2026, 11:54 AM EDT - Market open

Blackstone Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202617.2417.2417.1317.14--1.44%112,360
Jul 16, 202617.1817.4917.1817.3917.391.58%1,131,650
Jul 15, 202617.1617.3316.9417.1217.120.12%2,196,219
Jul 14, 202616.8017.2516.7617.1017.101.66%1,790,987
Jul 13, 202616.8817.1016.7216.8216.82-1.35%1,657,547
Jul 10, 202616.9517.1716.8817.0517.051.07%1,260,820
Jul 9, 202617.0417.0916.8416.8716.87-0.94%1,546,511
Jul 8, 202617.2417.2417.0017.0317.03-0.70%1,220,846
Jul 7, 202617.4417.6017.1217.1517.15-1.78%1,256,719
Jul 6, 202617.2617.4617.2017.4617.461.22%1,633,555
Jul 2, 202617.1117.2516.9817.2517.251.71%1,111,071
Jul 1, 202617.0317.1216.9616.9616.960.06%1,218,323
Jun 30, 202616.9017.1116.8816.9516.95-1,621,448
Jun 29, 202617.3417.4617.1017.4216.95-0.06%2,442,133
Jun 26, 202617.2917.6617.1817.4316.960.46%4,178,458
Jun 25, 202617.3917.6717.1117.3516.88-0.69%2,114,730
Jun 24, 202618.2018.3317.3517.4717.00-3.75%3,062,482
Jun 23, 202618.1118.2118.0018.1517.660.78%898,326
Jun 22, 202618.0718.1617.9818.0117.52-0.44%1,129,712
Jun 18, 202617.9518.2117.9418.0917.601.46%3,349,122
Jun 17, 202618.2718.4617.8217.8317.35-2.78%2,099,821
Jun 16, 202618.2918.5818.2318.3417.851.21%1,266,452
Jun 15, 202618.4818.5718.0818.1217.63-1.31%1,176,145
Jun 12, 202618.3518.4218.2018.3617.860.93%777,248
Jun 11, 202618.3718.4018.1118.1917.70-0.22%724,122
Jun 10, 202618.4618.4618.2218.2317.74-0.82%1,046,048
Jun 9, 202618.3018.5218.2718.3817.882.00%954,343
Jun 8, 202618.3718.4517.9918.0217.53-1.80%774,990
Jun 5, 202618.3318.4518.2318.3517.85-0.54%977,239
Jun 4, 202618.2318.4818.1718.4517.952.44%823,127
Jun 3, 202618.1518.3018.0118.0117.52-1.64%960,243
Jun 2, 202618.1618.6118.1118.3117.822.12%1,488,841
Jun 1, 202617.8818.1617.8817.9317.45-1.91%1,217,744
May 29, 202618.2818.4018.2018.2817.79-1,283,479
May 28, 202618.4418.5418.2818.2817.79-1.61%1,119,743
May 27, 202618.3018.5918.3018.5818.081.86%1,409,976
May 26, 202617.9518.2617.9018.2417.751.62%1,247,424
May 22, 202618.0618.1017.8717.9517.47-0.17%952,422
May 21, 202617.8318.1117.6817.9817.490.11%2,563,337
May 20, 202617.9018.0917.7117.9617.480.96%2,992,361
May 19, 202618.1318.2117.7617.7917.31-2.47%2,032,580
May 18, 202618.1118.4318.1018.2417.751.00%1,184,116
May 15, 202618.2518.2818.0318.0617.57-1.95%1,145,577
May 14, 202618.5918.6918.4218.4217.92-0.05%843,053
May 13, 202618.1818.5118.1818.4317.930.55%1,235,614
May 12, 202618.3218.5018.1518.3317.84-0.05%1,739,448
May 11, 202619.1019.1518.3418.3417.85-4.13%1,949,784
May 8, 202619.2119.2319.0219.1318.61-0.10%865,895
May 7, 202619.3719.3719.0819.1518.63-0.73%900,611
May 6, 202619.3919.5019.2019.2918.770.89%1,285,695