Skip to main content
logo
Blackstone Mortgage Trust, Inc. (BXMT)
NYSE: BXMT · Real-Time Price · USD
13.27
-0.23 (-1.70%)
At close: Sep 18, 2026, 4:00 PM EDT
13.27
0.00 (0.02%)
After-hours: Sep 18, 2026, 7:30 PM EDT

Blackstone Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202613.4613.5813.2713.2713.27-1.70%7,645,221
Sep 17, 202613.4213.6113.3713.5013.501.58%2,782,562
Sep 16, 202613.4313.5913.1713.2913.29-0.08%2,100,172
Sep 15, 202613.1313.4313.1013.3013.300.99%2,231,738
Sep 14, 202613.3013.4613.1113.1713.17-1.35%1,848,848
Sep 11, 202613.5313.6013.3413.3513.35-0.96%1,902,137
Sep 10, 202613.8513.9013.4413.4813.48-2.81%2,369,171
Sep 9, 202613.8614.0613.7913.8713.87-2,058,876
Sep 8, 202614.0914.1413.8613.8713.87-2.32%1,586,692
Sep 4, 202614.0214.2714.0114.2014.200.28%1,144,842
Sep 3, 202614.0914.1813.8914.1614.161.00%1,440,801
Sep 2, 202613.8614.0713.8114.0214.021.52%1,482,766
Sep 1, 202613.8113.8613.7213.8113.81-0.65%2,109,468
Aug 31, 202613.6713.9413.6213.9013.901.24%2,167,028
Aug 28, 202613.8213.9013.6113.7313.73-0.58%1,811,263
Aug 27, 202613.9014.0813.8113.8113.81-0.79%1,870,072
Aug 26, 202614.0314.0313.8813.9213.92-0.78%2,083,949
Aug 25, 202614.1214.1413.9714.0314.03-0.64%1,540,073
Aug 24, 202614.2514.4314.1014.1214.12-1.05%1,961,868
Aug 21, 202614.4014.4514.2714.2714.27-0.56%1,654,134
Aug 20, 202614.4114.5314.2614.3514.35-0.76%1,024,658
Aug 19, 202614.3014.7814.3014.4614.461.97%1,832,752
Aug 18, 202614.2814.4014.0514.1814.18-0.42%1,540,412
Aug 17, 202614.3814.4514.2214.2414.24-1.66%2,551,874
Aug 14, 202614.5114.7314.3714.4814.48-0.14%2,096,125
Aug 13, 202614.3114.5614.2414.5014.501.54%2,376,771
Aug 12, 202614.7014.8414.2714.2814.28-2.46%3,515,801
Aug 11, 202614.1814.6814.1514.6414.643.32%2,290,604
Aug 10, 202614.0514.2413.9114.1714.170.14%2,010,029
Aug 7, 202613.9914.3013.9714.1514.152.24%2,649,724
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