Blackstone Mortgage Trust, Inc. (BXMT)

NYSE: BXMT · Real-Time Price · USD

10.87

+0.31 (2.94%)

At close: Oct 29, 2026, 4:00 PM EDT

11.11

+0.24 (2.21%)

Pre-market: Oct 30, 2026, 7:45 AM EDT

Blackstone Mortgage Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	10.30	11.05	10.25	10.87	10.87	2.94%	7,749,528
Oct 28, 2026	10.76	10.76	10.43	10.56	10.56	-1.22%	4,550,389
Oct 27, 2026	10.60	10.73	10.50	10.69	10.69	0.66%	4,445,184
Oct 26, 2026	10.58	10.81	10.53	10.62	10.62	0.19%	2,006,307
Oct 23, 2026	10.54	10.65	10.33	10.60	10.60	0.19%	2,184,019
Oct 22, 2026	10.27	10.75	10.19	10.58	10.58	3.73%	3,066,483
Oct 21, 2026	10.36	10.36	10.16	10.20	10.20	-0.68%	1,923,294
Oct 20, 2026	10.25	10.52	10.18	10.27	10.27	0.20%	2,211,937
Oct 19, 2026	10.51	10.52	10.12	10.25	10.25	-2.66%	2,880,783
Oct 16, 2026	10.87	10.93	10.45	10.53	10.53	-2.32%	2,749,846
Oct 15, 2026	10.76	11.11	10.65	10.78	10.78	1.89%	3,977,887
Oct 14, 2026	10.65	10.68	10.49	10.58	10.58	-1.49%	3,334,622
Oct 13, 2026	10.93	11.05	10.64	10.74	10.74	-0.83%	2,085,545
Oct 12, 2026	11.00	11.00	10.75	10.83	10.83	-1.81%	2,657,539
Oct 9, 2026	11.22	11.26	10.97	11.03	11.03	-1.61%	2,360,833
Oct 8, 2026	11.14	11.31	10.93	11.21	11.21	0.09%	3,722,594
Oct 7, 2026	11.23	11.26	10.90	11.20	11.20	-0.44%	3,629,078
Oct 6, 2026	11.12	11.30	10.92	11.25	11.25	2.18%	4,932,498
Oct 5, 2026	10.90	11.14	10.79	11.01	11.01	1.01%	3,850,368
Oct 2, 2026	11.43	11.48	10.88	10.90	10.90	-3.54%	3,539,076
Oct 1, 2026	11.30	11.45	11.12	11.30	11.30	-1.31%	3,757,797
Sep 30, 2026	12.00	12.06	11.44	11.45	11.45	-3.29%	4,523,472
Sep 29, 2026	12.44	12.53	12.22	12.31	11.84	-0.81%	2,857,299
Sep 28, 2026	12.39	12.49	12.23	12.41	11.94	-0.72%	2,236,960
Sep 25, 2026	12.44	12.61	12.38	12.50	12.02	0.89%	1,811,856
Sep 24, 2026	12.62	12.68	12.31	12.39	11.92	-1.43%	2,732,654
Sep 23, 2026	13.14	13.16	12.53	12.57	12.09	-4.34%	3,784,943
Sep 22, 2026	13.35	13.40	13.14	13.14	12.64	-0.98%	1,885,201
Sep 21, 2026	13.40	13.43	13.19	13.27	12.76	-	2,063,572
Sep 18, 2026	13.46	13.58	13.27	13.27	12.76	-1.70%	7,971,904
Sep 17, 2026	13.42	13.61	13.37	13.50	12.98	1.58%	2,831,537
Sep 16, 2026	13.43	13.59	13.17	13.29	12.78	-0.08%	2,100,302
Sep 15, 2026	13.13	13.43	13.10	13.30	12.79	0.99%	2,233,546
Sep 14, 2026	13.30	13.46	13.11	13.17	12.67	-1.35%	1,850,525
Sep 11, 2026	13.53	13.60	13.34	13.35	12.84	-0.96%	1,902,853
Sep 10, 2026	13.85	13.90	13.44	13.48	12.97	-2.81%	2,376,435
Sep 9, 2026	13.86	14.06	13.79	13.87	13.34	-	2,059,282
Sep 8, 2026	14.09	14.14	13.86	13.87	13.34	-2.32%	1,589,860
Sep 4, 2026	14.02	14.27	14.01	14.20	13.66	0.28%	1,145,351
Sep 3, 2026	14.09	14.18	13.89	14.16	13.62	1.00%	1,441,345
Sep 2, 2026	13.86	14.07	13.81	14.02	13.48	1.52%	1,483,468
Sep 1, 2026	13.81	13.86	13.72	13.81	13.28	-0.65%	2,109,642
Aug 31, 2026	13.67	13.94	13.62	13.90	13.37	1.24%	2,213,559
Aug 28, 2026	13.82	13.90	13.61	13.73	13.21	-0.58%	1,814,229
Aug 27, 2026	13.90	14.08	13.81	13.81	13.28	-0.79%	1,870,809
Aug 26, 2026	14.03	14.03	13.88	13.92	13.39	-0.78%	2,087,918
Aug 25, 2026	14.12	14.14	13.97	14.03	13.49	-0.64%	1,540,519
Aug 24, 2026	14.25	14.43	14.10	14.12	13.58	-1.05%	2,003,417
Aug 21, 2026	14.40	14.45	14.27	14.27	13.73	-0.56%	1,656,375
Aug 20, 2026	14.41	14.53	14.26	14.35	13.80	-0.76%	1,024,963