Blackstone Mortgage Trust... (BXMT)
NYSE: BXMT
· Real-Time Price · USD
19.57
0.14 (0.72%)
At close: Sep 04, 2025, 12:29 PM
BXMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 19.20 | 19.53 | 19.20 | 19.43 | 19.43 | 0.41% | 741,570 |
| Sep 2, 2025 | 19.26 | 19.43 | 19.16 | 19.35 | 19.35 | -1.07% | 913,990 |
| Aug 29, 2025 | 19.40 | 19.57 | 19.38 | 19.56 | 19.56 | 0.72% | 582,600 |
| Aug 28, 2025 | 19.49 | 19.49 | 19.30 | 19.42 | 19.42 | -0.05% | 618,100 |
| Aug 27, 2025 | 19.33 | 19.56 | 19.32 | 19.43 | 19.43 | 0.15% | 631,145 |
| Aug 26, 2025 | 19.25 | 19.48 | 19.12 | 19.40 | 19.40 | 0.41% | 896,645 |
| Aug 25, 2025 | 19.46 | 19.52 | 19.32 | 19.32 | 19.32 | -1.02% | 822,521 |
| Aug 22, 2025 | 18.81 | 19.55 | 18.80 | 19.52 | 19.52 | 4.00% | 1,273,111 |
| Aug 21, 2025 | 18.85 | 18.90 | 18.72 | 18.77 | 18.77 | -1.11% | 548,442 |
| Aug 20, 2025 | 18.94 | 19.08 | 18.87 | 18.98 | 18.98 | 0.37% | 643,546 |
| Aug 19, 2025 | 18.72 | 18.99 | 18.68 | 18.91 | 18.91 | 1.34% | 873,122 |
| Aug 18, 2025 | 18.85 | 18.89 | 18.61 | 18.66 | 18.66 | -1.11% | 820,926 |
| Aug 15, 2025 | 19.08 | 19.15 | 18.80 | 18.87 | 18.87 | -0.94% | 1,068,600 |
| Aug 14, 2025 | 19.15 | 19.17 | 18.92 | 19.05 | 19.05 | -1.55% | 709,800 |
| Aug 13, 2025 | 19.02 | 19.36 | 19.01 | 19.35 | 19.35 | 1.84% | 1,253,072 |
| Aug 12, 2025 | 18.72 | 19.00 | 18.72 | 19.00 | 19.00 | 2.15% | 965,766 |
| Aug 11, 2025 | 18.92 | 18.95 | 18.53 | 18.60 | 18.60 | -1.48% | 1,217,187 |
| Aug 8, 2025 | 18.83 | 18.93 | 18.72 | 18.88 | 18.88 | 0.53% | 844,500 |
| Aug 7, 2025 | 18.80 | 18.90 | 18.65 | 18.78 | 18.78 | 0.70% | 773,826 |
| Aug 6, 2025 | 18.92 | 18.92 | 18.58 | 18.65 | 18.65 | -1.22% | 1,064,653 |