Blackstone Mortgage Trust, Inc. (BXMT)

Blackstone Mortgage Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.33	18.45	18.23	18.35	18.35	-0.54%	975,737
Jun 4, 2026	18.23	18.48	18.17	18.45	18.45	2.44%	822,973
Jun 3, 2026	18.15	18.30	18.01	18.01	18.01	-1.64%	959,186
Jun 2, 2026	18.16	18.61	18.11	18.31	18.31	2.12%	1,488,395
Jun 1, 2026	17.88	18.16	17.88	17.93	17.93	-1.91%	1,216,717
May 29, 2026	18.28	18.40	18.20	18.28	18.28	-	1,276,617
May 28, 2026	18.44	18.54	18.28	18.28	18.28	-1.61%	1,119,279
May 27, 2026	18.30	18.59	18.30	18.58	18.58	1.86%	1,409,132
May 26, 2026	17.95	18.26	17.90	18.24	18.24	1.62%	1,246,914
May 22, 2026	18.06	18.10	17.87	17.95	17.95	-0.17%	952,015
May 21, 2026	17.83	18.11	17.68	17.98	17.98	0.11%	2,561,648
May 20, 2026	17.90	18.09	17.71	17.96	17.96	0.96%	2,990,403
May 19, 2026	18.13	18.21	17.76	17.79	17.79	-2.47%	2,032,067
May 18, 2026	18.11	18.43	18.10	18.24	18.24	1.00%	1,183,912
May 15, 2026	18.25	18.28	18.03	18.06	18.06	-1.95%	1,145,577
May 14, 2026	18.59	18.69	18.42	18.42	18.42	-0.05%	843,053
May 13, 2026	18.18	18.51	18.18	18.43	18.43	0.55%	1,235,614
May 12, 2026	18.32	18.50	18.15	18.33	18.33	-0.05%	1,739,448
May 11, 2026	19.10	19.15	18.34	18.34	18.34	-4.13%	1,949,784
May 8, 2026	19.21	19.23	19.02	19.13	19.13	-0.10%	865,895
May 7, 2026	19.37	19.37	19.08	19.15	19.15	-0.73%	900,611
May 6, 2026	19.39	19.50	19.20	19.29	19.29	0.89%	1,285,695
May 5, 2026	18.97	19.25	18.97	19.12	19.12	1.06%	894,140
May 4, 2026	18.92	19.18	18.88	18.92	18.92	-0.79%	975,886
May 1, 2026	19.00	19.28	18.88	19.07	19.07	0.42%	1,708,580
Apr 30, 2026	19.04	19.47	18.96	18.99	18.99	-0.47%	2,301,894
Apr 29, 2026	19.40	19.66	18.75	19.08	19.08	-4.65%	4,343,834
Apr 28, 2026	20.10	20.30	19.92	20.01	20.01	-0.55%	1,758,366
Apr 27, 2026	20.05	20.23	19.98	20.12	20.12	0.20%	1,198,517
Apr 24, 2026	19.84	20.16	19.83	20.08	20.08	0.70%	790,519
Apr 23, 2026	20.02	20.10	19.79	19.94	19.94	-0.40%	766,596
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%	1,106,291
Apr 20, 2026	20.04	20.16	19.86	20.06	20.06	-0.79%	1,633,169
Apr 17, 2026	20.00	20.30	19.84	20.22	20.22	2.22%	1,552,653
Apr 16, 2026	20.42	20.43	19.69	19.78	19.78	-1.69%	1,958,648
Apr 15, 2026	19.93	20.13	19.80	20.12	20.12	0.75%	1,438,087
Apr 14, 2026	19.81	20.01	19.81	19.97	19.97	0.96%	1,102,552
Apr 13, 2026	19.45	19.79	19.38	19.78	19.78	0.92%	976,788
Apr 10, 2026	19.58	19.60	19.40	19.60	19.60	0.51%	1,058,204
Apr 9, 2026	19.18	19.62	19.18	19.50	19.50	0.98%	1,448,010
Apr 8, 2026	18.89	19.31	18.79	19.31	19.31	4.38%	1,714,572
Apr 7, 2026	18.45	18.62	18.38	18.50	18.50	-	1,210,064
Apr 6, 2026	18.61	18.67	18.33	18.50	18.50	-0.96%	1,888,308
Apr 2, 2026	18.50	18.70	18.13	18.68	18.68	-0.48%	2,481,231
Apr 1, 2026	19.12	19.18	18.70	18.77	18.77	-1.98%	1,732,308
Mar 31, 2026	19.03	19.22	18.87	19.15	19.15	1.86%	1,231,025
Mar 30, 2026	18.98	19.41	18.87	19.27	18.80	2.23%	1,720,636
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

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.