Skip to main content
Blackstone Mortgage Trust, Inc. (BXMT)
NYSE: BXMT · Real-Time Price · USD
20.01
-0.11 (-0.55%)
At close: Apr 28, 2026, 4:00 PM EDT
20.32
+0.31 (1.55%)
After-hours: Apr 28, 2026, 7:47 PM EDT

Blackstone Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.1020.3019.9220.0120.01-0.55%1,758,324
Apr 27, 202620.0520.2319.9820.1220.120.20%1,198,510
Apr 24, 202619.8420.1619.8320.0820.080.70%752,615
Apr 23, 202620.0220.1019.7919.9419.94-0.40%766,589
Apr 22, 202620.0520.2319.9120.0220.020.20%1,090,625
Apr 21, 202620.1020.2019.8519.9819.98-0.40%1,106,104
Apr 20, 202620.0420.1619.8620.0620.06-0.79%1,630,241
Apr 17, 202620.0020.3019.8420.2220.222.22%1,547,071
Apr 16, 202620.4220.4319.6919.7819.78-1.69%1,958,470
Apr 15, 202619.9320.1319.8020.1220.120.75%1,438,069
Apr 14, 202619.8120.0119.8119.9719.970.96%1,097,608
Apr 13, 202619.4519.7919.3819.7819.780.92%976,778
Apr 10, 202619.5819.6019.4019.6019.600.51%1,058,016
Apr 9, 202619.1819.6219.1819.5019.500.98%1,446,298
Apr 8, 202618.8919.3118.7919.3119.314.38%1,706,557
Apr 7, 202618.4518.6218.3818.5018.50-1,209,017
Apr 6, 202618.6118.6718.3318.5018.50-0.96%1,886,392
Apr 2, 202618.5018.7018.1318.6818.68-0.48%2,479,658
Apr 1, 202619.1219.1818.7018.7718.77-1.98%1,731,468
Mar 31, 202619.0319.2218.8719.1519.15-0.62%1,229,642
Mar 30, 202618.9819.4118.8719.2718.802.23%1,720,030
Mar 27, 202619.0919.4318.8218.8518.39-1.77%3,435,718
Mar 26, 202618.9419.3618.9119.1918.721.00%2,151,567
Mar 25, 202618.8019.1518.7619.0018.542.37%1,557,492
Mar 24, 202618.6418.8218.5218.5618.11-1.01%1,060,262
Mar 23, 202618.5718.8918.4518.7518.292.91%1,823,811
Mar 20, 202619.1019.1018.1918.2217.78-4.11%3,994,446
Mar 19, 202618.8219.1418.8119.0018.540.64%1,398,632
Mar 18, 202618.9519.1818.8218.8818.42-1.26%1,306,318
Mar 17, 202618.9819.2518.8219.1218.651.59%1,410,271
Mar 16, 202618.7919.0018.6518.8218.361.40%1,253,089
Mar 13, 202618.7418.8218.4818.5618.11-0.16%1,236,892
Mar 12, 202618.7618.8918.5518.5918.14-1.90%1,148,468
Mar 11, 202619.0919.1418.8018.9518.49-0.89%714,150
Mar 10, 202619.1219.3219.0019.1218.65-0.62%865,507
Mar 9, 202618.9819.3118.6019.2418.770.21%1,060,332
Mar 6, 202619.3119.3119.0019.2018.73-1.23%874,534
Mar 5, 202619.2219.6019.1919.4418.97-747,413
Mar 4, 202619.4419.5819.3019.4418.970.47%1,128,073
Mar 3, 202619.2119.5019.1419.3518.88-1.53%1,023,143
Mar 2, 202619.0019.7018.8019.6519.172.29%1,561,478
Feb 27, 202619.5019.6719.1619.2118.74-2.19%1,455,848
Feb 26, 202619.5819.6819.4019.6419.160.51%815,813
Feb 25, 202619.3419.5519.2019.5419.060.98%1,089,071
Feb 24, 202619.2219.3719.1019.3518.880.99%1,034,231
Feb 23, 202619.5019.6619.1119.1618.69-1.84%1,078,298
Feb 20, 202619.3419.5519.2419.5219.041.24%1,276,824
Feb 19, 202619.4719.5319.1119.2818.81-1.18%1,437,250
Feb 18, 202619.6219.8319.5019.5119.03-0.76%1,332,108
Feb 17, 202619.6019.7519.4019.6619.180.61%1,069,114
Feb 13, 202619.7819.7819.4819.5419.06-1.06%1,310,305
Feb 12, 202620.0920.3419.4319.7519.27-1.30%2,696,376
Feb 11, 202619.3820.3519.2520.0119.522.04%2,527,805
Feb 10, 202619.7519.7519.5019.6119.130.51%1,376,779
Feb 9, 202619.5219.6719.3019.5119.03-0.51%1,047,314
Feb 6, 202619.5319.6719.4819.6119.130.41%1,094,172
Feb 5, 202619.9820.0119.4819.5319.05-2.45%1,552,779
Feb 4, 202619.7620.1019.7520.0219.531.16%1,670,687
Feb 3, 202619.5619.8619.3619.7919.311.18%1,827,606
Feb 2, 202619.3519.6419.1319.5619.081.61%2,279,018
Jan 30, 202619.3219.3418.7319.2518.78-0.93%2,391,082
Jan 29, 202619.3419.4819.1019.4318.960.83%1,834,360
Jan 28, 202619.3819.6719.2719.2718.80-0.36%1,190,834
Jan 27, 202619.1619.3719.0019.3418.870.94%881,989
Jan 26, 202619.0619.2018.7919.1618.690.63%1,020,953
Jan 23, 202619.1619.2018.9519.0418.58-0.83%1,015,616
Jan 22, 202619.5519.6019.2019.2018.73-1.54%1,401,178
Jan 21, 202619.4319.5219.2619.5019.020.72%1,376,828
Jan 20, 202619.2919.4119.1319.3618.89-1.33%960,727
Jan 16, 202619.4319.6219.3319.6219.140.62%1,386,554
Jan 15, 202619.2719.5719.1119.5019.021.14%1,609,303
Jan 14, 202618.9019.2918.8119.2818.812.28%1,559,394
Jan 13, 202619.1319.2518.8018.8518.39-1.62%1,541,561
Jan 12, 202619.3219.3819.1519.1618.69-1.49%1,018,717
Jan 9, 202619.5019.7319.4019.4518.98-0.26%1,088,120
Jan 8, 202618.8119.5718.7819.5019.022.90%1,620,651
Jan 7, 202619.4319.4318.7218.9518.49-1.97%2,170,819
Jan 6, 202619.3219.3819.1419.3318.86-0.51%1,781,383
Jan 5, 202619.4819.4819.1219.4318.96-0.26%1,632,932
Jan 2, 202619.1719.5418.9619.4819.001.83%1,640,846
Dec 31, 202519.3119.4619.1119.1318.66-3.19%1,630,231
Dec 30, 202519.7819.8519.7219.7618.82-1,024,132
Dec 29, 202519.8619.8619.6819.7618.82-0.25%976,800
Dec 26, 202519.8319.9019.7719.8118.87-0.10%643,583
Dec 24, 202519.7019.8819.7019.8318.890.46%656,706
Dec 23, 202519.9920.0419.6819.7418.80-1.35%1,025,201
Dec 22, 202520.0420.2319.9820.0119.06-0.55%939,847
Dec 19, 202520.0320.1219.9520.1219.160.05%3,282,596
Dec 18, 202520.4020.4720.0820.1119.15-0.98%2,041,946
Dec 17, 202520.2520.6020.2120.3119.340.69%1,991,480
Dec 16, 202520.6520.6520.1520.1719.21-2.23%1,392,460
Dec 15, 202520.4920.6520.3820.6319.650.88%1,344,189
Dec 12, 202520.5320.6720.4120.4519.48-0.15%1,313,162
Dec 11, 202520.4120.6120.3820.4819.510.64%1,474,127
Dec 10, 202519.9720.4719.9720.3519.381.85%1,902,905
Dec 9, 202519.7320.0019.7019.9819.031.68%1,425,116
Dec 8, 202519.8819.9019.6019.6518.71-1.16%1,229,736
Dec 5, 202519.6219.9519.5719.8818.931.07%1,019,298
Dec 4, 202519.8019.8319.5519.6718.73-0.46%1,112,100
Dec 3, 202519.6219.7819.5919.7618.821.13%989,893