Blackstone Mortgage Trust... (BXMT)
NYSE: BXMT
· Real-Time Price · USD
18.52
-0.03 (-0.16%)
At close: Oct 15, 2025, 3:59 PM
18.59
0.38%
After-hours: Oct 15, 2025, 06:20 PM EDT
BXMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 18.11 | 18.58 | 18.11 | 18.55 | 18.55 | 1.64% | 1,784,420 |
| Oct 13, 2025 | 18.06 | 18.35 | 18.06 | 18.25 | 18.25 | 1.61% | 1,627,200 |
| 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 | 17.95 | 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% | 1,588,600 |
| Oct 2, 2025 | 18.53 | 18.70 | 18.45 | 18.70 | 18.70 | 0.65% | 1,284,100 |
| 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% | 1,472,400 |
| 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% | 1,859,800 |
| Sep 22, 2025 | 19.44 | 19.44 | 19.01 | 19.04 | 18.56 | -1.86% | 1,487,100 |
| 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 |
Page 1 of 136