Skip to main content
Blackstone Mortgage Trust, Inc. (BXMT)
NYSE: BXMT · Real-Time Price · USD
19.20
-0.24 (-1.23%)
At close: Mar 6, 2026, 4:00 PM EST
19.15
-0.05 (-0.26%)
After-hours: Mar 6, 2026, 7:00 PM EST

Blackstone Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.3119.3119.0019.2019.20-1.23%874,333
Mar 5, 202619.2219.6019.1919.4419.44-747,408
Mar 4, 202619.4419.5819.3019.4419.440.47%1,101,634
Mar 3, 202619.2119.5019.1419.3519.35-1.53%1,022,774
Mar 2, 202619.0019.7018.8019.6519.652.29%1,481,592
Feb 27, 202619.5019.6719.1619.2119.21-2.19%1,442,590
Feb 26, 202619.5819.6819.4019.6419.640.51%812,631
Feb 25, 202619.3419.5519.2019.5419.540.98%1,088,896
Feb 24, 202619.2219.3719.1019.3519.350.99%952,834
Feb 23, 202619.5019.6619.1119.1619.16-1.84%1,076,705
Feb 20, 202619.3419.5519.2419.5219.521.24%1,276,824
Feb 19, 202619.4719.5319.1119.2819.28-1.18%1,436,729
Feb 18, 202619.6219.8319.5019.5119.51-0.76%1,331,006
Feb 17, 202619.6019.7519.4019.6619.660.61%1,069,074
Feb 13, 202619.7819.7819.4819.5419.54-1.06%1,310,246
Feb 12, 202620.0920.3419.4319.7519.75-1.30%2,695,573
Feb 11, 202619.3820.3519.2520.0120.012.04%2,527,561
Feb 10, 202619.7519.7519.5019.6119.610.51%1,376,527
Feb 9, 202619.5219.6719.3019.5119.51-0.51%1,047,001
Feb 6, 202619.5319.6719.4819.6119.610.41%1,094,101
Feb 5, 202619.9820.0119.4819.5319.53-2.45%1,552,012
Feb 4, 202619.7620.1019.7520.0220.021.16%1,670,651
Feb 3, 202619.5619.8619.3619.7919.791.18%1,826,596
Feb 2, 202619.3519.6419.1319.5619.561.61%2,277,897
Jan 30, 202619.3219.3418.7319.2519.25-0.93%2,390,967
Jan 29, 202619.3419.4819.1019.4319.430.83%1,834,286
Jan 28, 202619.3819.6719.2719.2719.27-0.36%1,190,420
Jan 27, 202619.1619.3719.0019.3419.340.94%881,989
Jan 26, 202619.0619.2018.7919.1619.160.63%1,020,227
Jan 23, 202619.1619.2018.9519.0419.04-0.83%1,015,038
Jan 22, 202619.5519.6019.2019.2019.20-1.54%1,401,067
Jan 21, 202619.4319.5219.2619.5019.500.72%1,372,647
Jan 20, 202619.2919.4119.1319.3619.36-1.33%960,320
Jan 16, 202619.4319.6219.3319.6219.620.62%1,376,092
Jan 15, 202619.2719.5719.1119.5019.501.14%1,609,249
Jan 14, 202618.9019.2918.8119.2819.282.28%1,558,340
Jan 13, 202619.1319.2518.8018.8518.85-1.62%1,538,972
Jan 12, 202619.3219.3819.1519.1619.16-1.49%1,018,471
Jan 9, 202619.5019.7319.4019.4519.45-0.26%1,087,397
Jan 8, 202618.8119.5718.7819.5019.502.90%1,619,363
Jan 7, 202619.4319.4318.7218.9518.95-1.97%2,170,442
Jan 6, 202619.3219.3819.1419.3319.33-0.51%1,781,177
Jan 5, 202619.4819.4819.1219.4319.43-0.26%1,632,927
Jan 2, 202619.1719.5418.9619.4819.481.83%1,417,090
Dec 31, 202519.3119.4619.1119.1319.13-3.19%1,246,480
Dec 30, 202519.7819.8519.7219.7619.29-1,022,107
Dec 29, 202519.8619.8619.6819.7619.29-0.25%976,800
Dec 26, 202519.8319.9019.7719.8119.34-0.10%643,583
Dec 24, 202519.7019.8819.7019.8319.360.46%656,706
Dec 23, 202519.9920.0419.6819.7419.27-1.35%1,025,201
Dec 22, 202520.0420.2319.9820.0119.53-0.55%939,847
Dec 19, 202520.0320.1219.9520.1219.640.05%3,282,596
Dec 18, 202520.4020.4720.0820.1119.63-0.98%2,041,946
Dec 17, 202520.2520.6020.2120.3119.830.69%1,991,480
Dec 16, 202520.6520.6520.1520.1719.69-2.23%1,392,460
Dec 15, 202520.4920.6520.3820.6320.140.88%1,344,189
Dec 12, 202520.5320.6720.4120.4519.96-0.15%1,313,162
Dec 11, 202520.4120.6120.3820.4819.990.64%1,474,127
Dec 10, 202519.9720.4719.9720.3519.871.85%1,902,905
Dec 9, 202519.7320.0019.7019.9819.501.68%1,425,116
Dec 8, 202519.8819.9019.6019.6519.18-1.16%1,229,736
Dec 5, 202519.6219.9519.5719.8819.411.07%1,019,298
Dec 4, 202519.8019.8319.5519.6719.20-0.46%1,112,100
Dec 3, 202519.6219.7819.5919.7619.291.13%989,893
Dec 2, 202519.5219.6819.3919.5419.080.41%1,007,739
Dec 1, 202519.3319.4619.2719.4619.00-0.05%1,045,754
Nov 28, 202519.4619.5119.3319.4719.010.05%575,570
Nov 26, 202519.2819.7419.2819.4619.000.62%2,298,243
Nov 25, 202518.8219.4418.7619.3418.883.26%1,580,740
Nov 24, 202518.8718.8718.6018.7318.28-0.64%1,226,158
Nov 21, 202518.4518.8518.3118.8518.402.89%1,344,459
Nov 20, 202518.4718.6018.2918.3217.88-0.16%966,926
Nov 19, 202518.4518.5418.3318.3517.91-0.70%1,039,829
Nov 18, 202518.3418.5518.2618.4818.040.76%881,206
Nov 17, 202518.7718.9018.2818.3417.90-0.86%1,462,702
Nov 14, 202518.4018.5018.2118.5018.060.43%825,026
Nov 13, 202518.4018.5718.3618.4217.98-790,176
Nov 12, 202518.4018.4818.3118.4217.98-0.05%943,291
Nov 11, 202518.2118.4818.2118.4317.991.77%740,538
Nov 10, 202518.4118.4318.0018.1117.68-1.58%1,279,969
Nov 7, 202518.3018.4318.1518.4017.961.32%885,360
Nov 6, 202518.3218.4518.1318.1617.73-1.41%1,250,839
Nov 5, 202518.6618.6618.4218.4217.98-0.81%888,393
Nov 4, 202518.4518.6018.3118.5718.130.11%1,617,012
Nov 3, 202518.3918.5718.2218.5518.110.38%1,478,830
Oct 31, 202518.4018.5918.2418.4818.04-0.11%1,234,272
Oct 30, 202518.7718.8118.2418.5018.06-1.44%1,894,333
Oct 29, 202518.6919.1518.6718.7718.323.47%2,838,196
Oct 28, 202518.2918.3818.1218.1417.71-1.20%1,439,504
Oct 27, 202518.3618.4318.1718.3617.92-1,080,849
Oct 24, 202518.4818.5718.3118.3617.92-0.16%1,113,962
Oct 23, 202518.3618.4818.2618.3917.950.11%2,495,737
Oct 22, 202518.1818.4918.1218.3717.931.55%1,545,913
Oct 21, 202517.8718.1517.8318.0917.661.17%1,458,449
Oct 20, 202517.8117.9517.6717.8817.450.39%1,343,404
Oct 17, 202517.8217.9217.7417.8117.39-0.06%1,997,035
Oct 16, 202518.5018.5117.7317.8217.40-3.73%2,012,910
Oct 15, 202518.6018.7518.4418.5118.07-0.22%1,566,010
Oct 14, 202518.1118.5818.1118.5518.111.64%1,784,626
Oct 13, 202518.0618.3518.0618.2517.821.61%1,627,158