Blackstone Mortgage Trust, Inc. (BXMT)

Blackstone Mortgage Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	19.84	20.16	19.83	20.08	20.08	0.70%	752,615
Apr 23, 2026	20.02	20.10	19.79	19.94	19.94	-0.40%	766,589
Apr 22, 2026	20.05	20.23	19.91	20.02	20.02	0.20%	1,090,625
Apr 21, 2026	20.10	20.20	19.85	19.98	19.98	-0.40%	1,106,104
Apr 20, 2026	20.04	20.16	19.86	20.06	20.06	-0.79%	1,630,241
Apr 17, 2026	20.00	20.30	19.84	20.22	20.22	2.22%	1,547,071
Apr 16, 2026	20.42	20.43	19.69	19.78	19.78	-1.69%	1,958,470
Apr 15, 2026	19.93	20.13	19.80	20.12	20.12	0.75%	1,438,069
Apr 14, 2026	19.81	20.01	19.81	19.97	19.97	0.96%	1,097,608
Apr 13, 2026	19.45	19.79	19.38	19.78	19.78	0.92%	976,778
Apr 10, 2026	19.58	19.60	19.40	19.60	19.60	0.51%	1,058,016
Apr 9, 2026	19.18	19.62	19.18	19.50	19.50	0.98%	1,446,298
Apr 8, 2026	18.89	19.31	18.79	19.31	19.31	4.38%	1,706,557
Apr 7, 2026	18.45	18.62	18.38	18.50	18.50	-	1,209,017
Apr 6, 2026	18.61	18.67	18.33	18.50	18.50	-0.96%	1,886,392
Apr 2, 2026	18.50	18.70	18.13	18.68	18.68	-0.48%	2,479,658
Apr 1, 2026	19.12	19.18	18.70	18.77	18.77	-1.98%	1,731,468
Mar 31, 2026	19.03	19.22	18.87	19.15	19.15	-0.62%	1,229,642
Mar 30, 2026	18.98	19.41	18.87	19.27	18.80	2.23%	1,720,030
Mar 27, 2026	19.09	19.43	18.82	18.85	18.39	-1.77%	3,435,718
Mar 26, 2026	18.94	19.36	18.91	19.19	18.72	1.00%	2,151,567
Mar 25, 2026	18.80	19.15	18.76	19.00	18.54	2.37%	1,557,492
Mar 24, 2026	18.64	18.82	18.52	18.56	18.11	-1.01%	1,060,262
Mar 23, 2026	18.57	18.89	18.45	18.75	18.29	2.91%	1,823,811
Mar 20, 2026	19.10	19.10	18.19	18.22	17.78	-4.11%	3,994,446
Mar 19, 2026	18.82	19.14	18.81	19.00	18.54	0.64%	1,398,632
Mar 18, 2026	18.95	19.18	18.82	18.88	18.42	-1.26%	1,306,318
Mar 17, 2026	18.98	19.25	18.82	19.12	18.65	1.59%	1,410,271
Mar 16, 2026	18.79	19.00	18.65	18.82	18.36	1.40%	1,253,089
Mar 13, 2026	18.74	18.82	18.48	18.56	18.11	-0.16%	1,236,892
Mar 12, 2026	18.76	18.89	18.55	18.59	18.14	-1.90%	1,148,468
Mar 11, 2026	19.09	19.14	18.80	18.95	18.49	-0.89%	714,150
Mar 10, 2026	19.12	19.32	19.00	19.12	18.65	-0.62%	865,507
Mar 9, 2026	18.98	19.31	18.60	19.24	18.77	0.21%	1,060,332
Mar 6, 2026	19.31	19.31	19.00	19.20	18.73	-1.23%	874,534
Mar 5, 2026	19.22	19.60	19.19	19.44	18.97	-	747,413
Mar 4, 2026	19.44	19.58	19.30	19.44	18.97	0.47%	1,128,073
Mar 3, 2026	19.21	19.50	19.14	19.35	18.88	-1.53%	1,023,143
Mar 2, 2026	19.00	19.70	18.80	19.65	19.17	2.29%	1,561,478
Feb 27, 2026	19.50	19.67	19.16	19.21	18.74	-2.19%	1,455,848
Feb 26, 2026	19.58	19.68	19.40	19.64	19.16	0.51%	815,813
Feb 25, 2026	19.34	19.55	19.20	19.54	19.06	0.98%	1,089,071
Feb 24, 2026	19.22	19.37	19.10	19.35	18.88	0.99%	1,034,231
Feb 23, 2026	19.50	19.66	19.11	19.16	18.69	-1.84%	1,078,298
Feb 20, 2026	19.34	19.55	19.24	19.52	19.04	1.24%	1,276,824
Feb 19, 2026	19.47	19.53	19.11	19.28	18.81	-1.18%	1,437,250
Feb 18, 2026	19.62	19.83	19.50	19.51	19.03	-0.76%	1,332,108
Feb 17, 2026	19.60	19.75	19.40	19.66	19.18	0.61%	1,069,114
Feb 13, 2026	19.78	19.78	19.48	19.54	19.06	-1.06%	1,310,305
Feb 12, 2026	20.09	20.34	19.43	19.75	19.27	-1.30%	2,696,376

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.