Blackstone Mortgage Trust, Inc. (BXMT)

NYSE: BXMT · Real-Time Price · USD

11.03

-0.18 (-1.61%)

At close: Oct 9, 2026, 4:00 PM EDT

11.10

+0.07 (0.62%)

After-hours: Oct 9, 2026, 7:30 PM EDT

Blackstone Mortgage Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.22	11.26	10.97	11.03	11.03	-1.61%	2,360,971
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
Aug 19, 2026	14.30	14.78	14.30	14.46	13.91	1.97%	1,833,777
Aug 18, 2026	14.28	14.40	14.05	14.18	13.64	-0.42%	1,540,783
Aug 17, 2026	14.38	14.45	14.22	14.24	13.70	-1.66%	2,591,389
Aug 14, 2026	14.51	14.73	14.37	14.48	13.93	-0.14%	2,096,515
Aug 13, 2026	14.31	14.56	14.24	14.50	13.95	1.54%	2,415,655
Aug 12, 2026	14.70	14.84	14.27	14.28	13.73	-2.46%	3,662,541
Aug 11, 2026	14.18	14.68	14.15	14.64	14.08	3.32%	2,333,062
Aug 10, 2026	14.05	14.24	13.91	14.17	13.63	0.14%	2,011,052
Aug 7, 2026	13.99	14.30	13.97	14.15	13.61	2.24%	2,654,889
Aug 6, 2026	13.98	14.08	13.73	13.84	13.31	-0.72%	3,360,585
Aug 5, 2026	14.30	14.36	13.84	13.94	13.41	-3.33%	5,199,014
Aug 4, 2026	14.50	14.54	14.13	14.42	13.87	-1.03%	4,675,829
Aug 3, 2026	14.48	14.76	14.46	14.57	14.01	0.21%	2,971,377
Jul 31, 2026	14.49	14.71	14.11	14.54	13.98	-2.87%	6,003,288