Blackstone Mortgage Trust, Inc. (BXMT)
NYSE: BXMT · Real-Time Price · USD
13.73
-0.08 (-0.58%)
At close: Aug 28, 2026, 4:00 PM EDT
13.78
+0.05 (0.36%)
After-hours: Aug 28, 2026, 7:58 PM EDT
Blackstone Mortgage Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 13.82 | 13.90 | 13.61 | 13.73 | 13.73 | -0.58% | 1,811,263 |
| Aug 27, 2026 | 13.90 | 14.08 | 13.81 | 13.81 | 13.81 | -0.79% | 1,870,072 |
| Aug 26, 2026 | 14.03 | 14.03 | 13.88 | 13.92 | 13.92 | -0.78% | 2,083,949 |
| Aug 25, 2026 | 14.12 | 14.14 | 13.97 | 14.03 | 14.03 | -0.64% | 1,540,073 |
| Aug 24, 2026 | 14.25 | 14.43 | 14.10 | 14.12 | 14.12 | -1.05% | 1,961,868 |
| Aug 21, 2026 | 14.40 | 14.45 | 14.27 | 14.27 | 14.27 | -0.56% | 1,654,134 |
| Aug 20, 2026 | 14.41 | 14.53 | 14.26 | 14.35 | 14.35 | -0.76% | 1,024,658 |
| Aug 19, 2026 | 14.30 | 14.78 | 14.30 | 14.46 | 14.46 | 1.97% | 1,832,752 |
| Aug 18, 2026 | 14.28 | 14.40 | 14.05 | 14.18 | 14.18 | -0.42% | 1,540,412 |
| Aug 17, 2026 | 14.38 | 14.45 | 14.22 | 14.24 | 14.24 | -1.66% | 2,551,874 |
| Aug 14, 2026 | 14.51 | 14.73 | 14.37 | 14.48 | 14.48 | -0.14% | 2,096,125 |
| Aug 13, 2026 | 14.31 | 14.56 | 14.24 | 14.50 | 14.50 | 1.54% | 2,376,771 |
| Aug 12, 2026 | 14.70 | 14.84 | 14.27 | 14.28 | 14.28 | -2.46% | 3,515,801 |
| Aug 11, 2026 | 14.18 | 14.68 | 14.15 | 14.64 | 14.64 | 3.32% | 2,290,604 |
| Aug 10, 2026 | 14.05 | 14.24 | 13.91 | 14.17 | 14.17 | 0.14% | 2,010,029 |
| Aug 7, 2026 | 13.99 | 14.30 | 13.97 | 14.15 | 14.15 | 2.24% | 2,649,724 |
| Aug 6, 2026 | 13.98 | 14.08 | 13.73 | 13.84 | 13.84 | -0.72% | 3,349,453 |
| Aug 5, 2026 | 14.30 | 14.36 | 13.84 | 13.94 | 13.94 | -3.33% | 5,146,048 |
| Aug 4, 2026 | 14.50 | 14.54 | 14.13 | 14.42 | 14.42 | -1.03% | 4,674,485 |
| Aug 3, 2026 | 14.48 | 14.76 | 14.46 | 14.57 | 14.57 | 0.21% | 2,969,948 |
| Jul 31, 2026 | 14.49 | 14.71 | 14.11 | 14.54 | 14.54 | -2.87% | 5,995,731 |
| Jul 30, 2026 | 15.83 | 16.08 | 14.90 | 14.97 | 14.97 | -8.72% | 5,282,597 |
| Jul 29, 2026 | 16.55 | 16.66 | 16.32 | 16.40 | 16.40 | -1.44% | 1,619,149 |
| Jul 28, 2026 | 16.55 | 16.85 | 16.55 | 16.64 | 16.64 | 0.12% | 1,229,033 |
| Jul 27, 2026 | 16.74 | 16.94 | 16.59 | 16.62 | 16.62 | -0.42% | 1,263,664 |
| Jul 24, 2026 | 16.54 | 16.80 | 16.50 | 16.69 | 16.69 | 1.21% | 983,690 |
| Jul 23, 2026 | 16.70 | 16.70 | 16.42 | 16.49 | 16.49 | -1.26% | 1,595,446 |
| Jul 22, 2026 | 16.85 | 16.87 | 16.63 | 16.70 | 16.70 | -0.54% | 1,079,487 |
| Jul 21, 2026 | 16.65 | 16.88 | 16.65 | 16.79 | 16.79 | 0.48% | 1,205,778 |
| Jul 20, 2026 | 17.03 | 17.03 | 16.62 | 16.71 | 16.71 | -2.17% | 1,848,713 |
| Jul 17, 2026 | 17.25 | 17.26 | 16.85 | 17.08 | 17.08 | -1.78% | 2,236,924 |
| Jul 16, 2026 | 17.18 | 17.49 | 17.18 | 17.39 | 17.39 | 1.58% | 1,131,650 |
| Jul 15, 2026 | 17.16 | 17.33 | 16.94 | 17.12 | 17.12 | 0.12% | 2,196,219 |
| Jul 14, 2026 | 16.80 | 17.25 | 16.76 | 17.10 | 17.10 | 1.66% | 1,790,987 |
| Jul 13, 2026 | 16.88 | 17.10 | 16.72 | 16.82 | 16.82 | -1.35% | 1,657,547 |
| Jul 10, 2026 | 16.95 | 17.17 | 16.88 | 17.05 | 17.05 | 1.07% | 1,260,820 |
| Jul 9, 2026 | 17.04 | 17.09 | 16.84 | 16.87 | 16.87 | -0.94% | 1,546,511 |
| Jul 8, 2026 | 17.24 | 17.24 | 17.00 | 17.03 | 17.03 | -0.70% | 1,220,846 |
| Jul 7, 2026 | 17.44 | 17.60 | 17.12 | 17.15 | 17.15 | -1.78% | 1,256,719 |
| Jul 6, 2026 | 17.26 | 17.46 | 17.20 | 17.46 | 17.46 | 1.22% | 1,633,555 |
| Jul 2, 2026 | 17.11 | 17.25 | 16.98 | 17.25 | 17.25 | 1.71% | 1,111,071 |
| Jul 1, 2026 | 17.03 | 17.12 | 16.96 | 16.96 | 16.96 | 0.06% | 1,218,323 |
| Jun 30, 2026 | 16.90 | 17.11 | 16.88 | 16.95 | 16.95 | - | 1,621,448 |
| Jun 29, 2026 | 17.34 | 17.46 | 17.10 | 17.42 | 16.95 | -0.06% | 2,442,133 |
| Jun 26, 2026 | 17.29 | 17.66 | 17.18 | 17.43 | 16.96 | 0.46% | 4,178,458 |
| Jun 25, 2026 | 17.39 | 17.67 | 17.11 | 17.35 | 16.88 | -0.69% | 2,114,730 |
| Jun 24, 2026 | 18.20 | 18.33 | 17.35 | 17.47 | 17.00 | -3.75% | 3,062,482 |
| Jun 23, 2026 | 18.11 | 18.21 | 18.00 | 18.15 | 17.66 | 0.78% | 898,326 |
| Jun 22, 2026 | 18.07 | 18.16 | 17.98 | 18.01 | 17.52 | -0.44% | 1,129,712 |
| Jun 18, 2026 | 17.95 | 18.21 | 17.94 | 18.09 | 17.60 | 1.46% | 3,349,122 |