Skip to main content
logo
Blackstone Mortgage Trust, Inc. (BXMT)
NYSE: BXMT · Real-Time Price · USD
13.84
-0.10 (-0.72%)
At close: Aug 6, 2026, 4:00 PM EDT
13.97
+0.13 (0.94%)
Pre-market: Aug 7, 2026, 4:01 AM EDT

Blackstone Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202613.9814.0813.7313.8413.84-0.72%3,349,453
Aug 5, 202614.3014.3613.8413.9413.94-3.33%5,146,048
Aug 4, 202614.5014.5414.1314.4214.42-1.03%4,674,485
Aug 3, 202614.4814.7614.4614.5714.570.21%2,969,948
Jul 31, 202614.4914.7114.1114.5414.54-2.87%5,995,731
Jul 30, 202615.8316.0814.9014.9714.97-8.72%5,282,597
Jul 29, 202616.5516.6616.3216.4016.40-1.44%1,619,149
Jul 28, 202616.5516.8516.5516.6416.640.12%1,229,033
Jul 27, 202616.7416.9416.5916.6216.62-0.42%1,263,664
Jul 24, 202616.5416.8016.5016.6916.691.21%983,690
Jul 23, 202616.7016.7016.4216.4916.49-1.26%1,595,446
Jul 22, 202616.8516.8716.6316.7016.70-0.54%1,079,487
Jul 21, 202616.6516.8816.6516.7916.790.48%1,205,778
Jul 20, 202617.0317.0316.6216.7116.71-2.17%1,848,713
Jul 17, 202617.2517.2616.8517.0817.08-1.78%2,236,924
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