Blackstone Mortgage Trust, Inc. (BXMT)
NYSE: BXMT · Real-Time Price · USD
19.88
+0.21 (1.07%)
At close: Dec 5, 2025, 4:00 PM EST
19.95
+0.07 (0.35%)
After-hours: Dec 5, 2025, 7:13 PM EST
Blackstone Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.62 | 19.95 | 19.57 | 19.88 | 19.88 | 1.07% | 1,019,298 |
| Dec 4, 2025 | 19.80 | 19.83 | 19.55 | 19.67 | 19.67 | -0.46% | 1,112,100 |
| Dec 3, 2025 | 19.62 | 19.78 | 19.59 | 19.76 | 19.76 | 1.13% | 989,893 |
| Dec 2, 2025 | 19.52 | 19.68 | 19.39 | 19.54 | 19.54 | 0.41% | 1,007,739 |
| Dec 1, 2025 | 19.33 | 19.46 | 19.27 | 19.46 | 19.46 | -0.05% | 1,045,549 |
| Nov 28, 2025 | 19.46 | 19.51 | 19.33 | 19.47 | 19.47 | 0.05% | 575,570 |
| Nov 26, 2025 | 19.28 | 19.74 | 19.28 | 19.46 | 19.46 | 0.62% | 2,298,193 |
| Nov 25, 2025 | 18.82 | 19.44 | 18.76 | 19.34 | 19.34 | 3.26% | 1,580,597 |
| Nov 24, 2025 | 18.87 | 18.87 | 18.60 | 18.73 | 18.73 | -0.64% | 1,226,158 |
| Nov 21, 2025 | 18.45 | 18.85 | 18.31 | 18.85 | 18.85 | 2.89% | 1,343,865 |
| Nov 20, 2025 | 18.47 | 18.60 | 18.29 | 18.32 | 18.32 | -0.16% | 966,926 |
| Nov 19, 2025 | 18.45 | 18.54 | 18.33 | 18.35 | 18.35 | -0.70% | 1,039,829 |
| Nov 18, 2025 | 18.34 | 18.55 | 18.26 | 18.48 | 18.48 | 0.76% | 881,206 |
| Nov 17, 2025 | 18.77 | 18.90 | 18.28 | 18.34 | 18.34 | -0.86% | 1,462,702 |
| Nov 14, 2025 | 18.40 | 18.50 | 18.21 | 18.50 | 18.50 | 0.43% | 825,026 |
| Nov 13, 2025 | 18.40 | 18.57 | 18.36 | 18.42 | 18.42 | - | 790,176 |
| Nov 12, 2025 | 18.40 | 18.48 | 18.31 | 18.42 | 18.42 | -0.05% | 943,291 |
| Nov 11, 2025 | 18.21 | 18.48 | 18.21 | 18.43 | 18.43 | 1.77% | 740,538 |
| Nov 10, 2025 | 18.41 | 18.43 | 18.00 | 18.11 | 18.11 | -1.58% | 1,279,969 |
| Nov 7, 2025 | 18.30 | 18.43 | 18.15 | 18.40 | 18.40 | 1.32% | 885,360 |
| Nov 6, 2025 | 18.32 | 18.45 | 18.13 | 18.16 | 18.16 | -1.41% | 1,250,839 |
| Nov 5, 2025 | 18.66 | 18.66 | 18.42 | 18.42 | 18.42 | -0.81% | 888,393 |
| Nov 4, 2025 | 18.45 | 18.60 | 18.31 | 18.57 | 18.57 | 0.11% | 1,617,012 |
| Nov 3, 2025 | 18.39 | 18.57 | 18.22 | 18.55 | 18.55 | 0.38% | 1,478,830 |
| Oct 31, 2025 | 18.40 | 18.59 | 18.24 | 18.48 | 18.48 | -0.11% | 1,234,272 |
| Oct 30, 2025 | 18.77 | 18.81 | 18.24 | 18.50 | 18.50 | -1.44% | 1,894,333 |
| Oct 29, 2025 | 18.69 | 19.15 | 18.67 | 18.77 | 18.77 | 3.47% | 2,838,196 |
| Oct 28, 2025 | 18.29 | 18.38 | 18.12 | 18.14 | 18.14 | -1.20% | 1,439,504 |
| Oct 27, 2025 | 18.36 | 18.43 | 18.17 | 18.36 | 18.36 | - | 1,080,849 |
| Oct 24, 2025 | 18.48 | 18.57 | 18.31 | 18.36 | 18.36 | -0.16% | 1,113,962 |
| Oct 23, 2025 | 18.36 | 18.48 | 18.26 | 18.39 | 18.39 | 0.11% | 2,495,737 |
| Oct 22, 2025 | 18.18 | 18.49 | 18.12 | 18.37 | 18.37 | 1.55% | 1,545,913 |
| Oct 21, 2025 | 17.87 | 18.15 | 17.83 | 18.09 | 18.09 | 1.17% | 1,458,449 |
| Oct 20, 2025 | 17.81 | 17.95 | 17.67 | 17.88 | 17.88 | 0.39% | 1,343,404 |
| Oct 17, 2025 | 17.82 | 17.92 | 17.74 | 17.81 | 17.81 | -0.06% | 1,997,035 |
| Oct 16, 2025 | 18.50 | 18.51 | 17.73 | 17.82 | 17.82 | -3.73% | 2,012,910 |
| Oct 15, 2025 | 18.60 | 18.75 | 18.44 | 18.51 | 18.51 | -0.22% | 1,566,010 |
| Oct 14, 2025 | 18.11 | 18.58 | 18.11 | 18.55 | 18.55 | 1.64% | 1,784,626 |
| Oct 13, 2025 | 18.06 | 18.35 | 18.06 | 18.25 | 18.25 | 1.61% | 1,627,158 |
| Oct 10, 2025 | 18.00 | 18.11 | 17.81 | 17.96 | 17.96 | -0.06% | 1,745,262 |
| Oct 9, 2025 | 18.51 | 18.52 | 17.96 | 17.97 | 17.97 | -2.34% | 1,919,200 |
| Oct 8, 2025 | 18.49 | 18.51 | 18.30 | 18.40 | 18.40 | 0.33% | 1,568,232 |
| Oct 7, 2025 | 18.46 | 18.57 | 18.34 | 18.34 | 18.34 | -1.03% | 1,737,615 |
| Oct 6, 2025 | 18.76 | 18.79 | 18.51 | 18.53 | 18.53 | -1.54% | 1,493,858 |
| Oct 3, 2025 | 18.80 | 19.04 | 18.76 | 18.82 | 18.82 | 0.64% | 1,588,550 |
| Oct 2, 2025 | 18.53 | 18.70 | 18.45 | 18.70 | 18.70 | 0.65% | 1,284,055 |
| Oct 1, 2025 | 18.39 | 18.65 | 18.20 | 18.58 | 18.58 | 0.92% | 1,764,706 |
| Sep 30, 2025 | 18.26 | 18.42 | 18.21 | 18.41 | 18.41 | -1.81% | 1,900,254 |
| Sep 29, 2025 | 18.77 | 18.79 | 18.54 | 18.75 | 18.28 | 0.11% | 1,914,575 |
| Sep 26, 2025 | 18.62 | 18.75 | 18.57 | 18.73 | 18.26 | 0.54% | 1,428,010 |
| Sep 25, 2025 | 18.66 | 18.83 | 18.61 | 18.63 | 18.16 | -0.69% | 1,472,375 |
| Sep 24, 2025 | 18.87 | 19.01 | 18.75 | 18.76 | 18.29 | -0.69% | 1,672,927 |
| Sep 23, 2025 | 19.10 | 19.24 | 18.82 | 18.89 | 18.42 | -0.79% | 1,859,786 |
| Sep 22, 2025 | 19.44 | 19.44 | 19.01 | 19.04 | 18.56 | -1.86% | 1,487,052 |
| Sep 19, 2025 | 19.45 | 19.56 | 19.32 | 19.40 | 18.91 | -0.26% | 5,292,105 |
| Sep 18, 2025 | 19.40 | 19.59 | 19.10 | 19.45 | 18.96 | 0.57% | 1,535,547 |
| Sep 17, 2025 | 19.42 | 19.74 | 19.28 | 19.34 | 18.86 | -0.10% | 1,207,533 |
| Sep 16, 2025 | 19.56 | 19.69 | 19.30 | 19.36 | 18.87 | -0.82% | 804,116 |
| Sep 15, 2025 | 19.63 | 19.68 | 19.40 | 19.52 | 19.03 | - | 704,732 |
| Sep 12, 2025 | 19.70 | 19.79 | 19.46 | 19.52 | 19.03 | -1.06% | 733,955 |
| Sep 11, 2025 | 19.90 | 20.10 | 19.71 | 19.73 | 19.24 | -0.85% | 1,020,800 |
| Sep 10, 2025 | 19.87 | 20.08 | 19.80 | 19.90 | 19.40 | 0.15% | 1,006,227 |
| Sep 9, 2025 | 19.86 | 20.06 | 19.84 | 19.87 | 19.37 | -0.30% | 795,149 |
| Sep 8, 2025 | 19.97 | 20.06 | 19.79 | 19.93 | 19.43 | -0.75% | 1,111,099 |
| Sep 5, 2025 | 19.89 | 20.17 | 19.88 | 20.08 | 19.58 | 1.52% | 1,028,226 |
| Sep 4, 2025 | 19.53 | 19.81 | 19.33 | 19.78 | 19.28 | 1.80% | 634,471 |
| Sep 3, 2025 | 19.20 | 19.53 | 19.20 | 19.43 | 18.94 | 0.41% | 741,580 |
| Sep 2, 2025 | 19.26 | 19.43 | 19.16 | 19.35 | 18.86 | -1.07% | 913,990 |
| Aug 29, 2025 | 19.40 | 19.57 | 19.38 | 19.56 | 19.07 | 0.72% | 582,596 |
| Aug 28, 2025 | 19.49 | 19.49 | 19.30 | 19.42 | 18.93 | -0.05% | 618,071 |
| Aug 27, 2025 | 19.33 | 19.56 | 19.32 | 19.43 | 18.94 | 0.15% | 631,145 |
| Aug 26, 2025 | 19.25 | 19.48 | 19.12 | 19.40 | 18.91 | 0.41% | 896,645 |
| Aug 25, 2025 | 19.46 | 19.52 | 19.32 | 19.32 | 18.84 | -1.02% | 822,521 |
| Aug 22, 2025 | 18.81 | 19.55 | 18.80 | 19.52 | 19.03 | 4.00% | 1,273,111 |
| Aug 21, 2025 | 18.85 | 18.90 | 18.72 | 18.77 | 18.30 | -1.11% | 548,442 |
| Aug 20, 2025 | 18.94 | 19.08 | 18.87 | 18.98 | 18.50 | 0.37% | 643,546 |
| Aug 19, 2025 | 18.72 | 18.99 | 18.68 | 18.91 | 18.44 | 1.34% | 873,122 |
| Aug 18, 2025 | 18.85 | 18.89 | 18.61 | 18.66 | 18.19 | -1.11% | 820,926 |
| Aug 15, 2025 | 19.08 | 19.15 | 18.80 | 18.87 | 18.40 | -0.94% | 1,068,580 |
| Aug 14, 2025 | 19.15 | 19.17 | 18.92 | 19.05 | 18.57 | -1.55% | 709,790 |
| Aug 13, 2025 | 19.02 | 19.36 | 19.01 | 19.35 | 18.86 | 1.84% | 1,253,072 |
| Aug 12, 2025 | 18.72 | 19.00 | 18.72 | 19.00 | 18.52 | 2.15% | 965,766 |
| Aug 11, 2025 | 18.92 | 18.95 | 18.53 | 18.60 | 18.13 | -1.48% | 1,217,187 |
| Aug 8, 2025 | 18.83 | 18.93 | 18.72 | 18.88 | 18.41 | 0.53% | 844,500 |
| Aug 7, 2025 | 18.80 | 18.90 | 18.65 | 18.78 | 18.31 | 0.70% | 773,826 |
| Aug 6, 2025 | 18.92 | 18.92 | 18.58 | 18.65 | 18.18 | -1.22% | 1,064,653 |
| Aug 5, 2025 | 18.84 | 18.93 | 18.72 | 18.88 | 18.41 | -0.11% | 903,094 |
| Aug 4, 2025 | 18.65 | 18.95 | 18.51 | 18.90 | 18.43 | 1.39% | 943,448 |
| Aug 1, 2025 | 18.44 | 18.79 | 18.44 | 18.64 | 18.17 | 0.87% | 1,983,696 |
| Jul 31, 2025 | 18.40 | 18.58 | 18.23 | 18.48 | 18.02 | -0.86% | 1,920,533 |
| Jul 30, 2025 | 19.04 | 19.40 | 18.63 | 18.64 | 18.17 | -3.77% | 1,974,801 |
| Jul 29, 2025 | 19.35 | 19.44 | 19.23 | 19.37 | 18.88 | 0.41% | 1,026,816 |
| Jul 28, 2025 | 19.62 | 19.62 | 19.29 | 19.29 | 18.81 | -1.63% | 968,775 |
| Jul 25, 2025 | 19.54 | 19.65 | 19.44 | 19.61 | 19.12 | 0.31% | 935,502 |
| Jul 24, 2025 | 19.49 | 19.88 | 19.45 | 19.55 | 19.06 | -0.31% | 1,044,405 |
| Jul 23, 2025 | 19.52 | 19.74 | 19.47 | 19.61 | 19.12 | 0.93% | 1,057,836 |
| Jul 22, 2025 | 19.14 | 19.55 | 19.14 | 19.43 | 18.94 | 1.15% | 886,907 |
| Jul 21, 2025 | 19.37 | 19.42 | 19.16 | 19.21 | 18.73 | -0.16% | 1,003,537 |
| Jul 18, 2025 | 19.63 | 19.74 | 19.14 | 19.24 | 18.76 | -1.13% | 1,346,721 |
| Jul 17, 2025 | 19.63 | 19.70 | 19.37 | 19.46 | 18.97 | -1.32% | 1,712,439 |