Blackstone Mortgage Trust... (BXMT)
NYSE: BXMT
· Real-Time Price · USD
19.05
-0.30 (-1.55%)
At close: Aug 14, 2025, 3:59 PM
19.22
0.89%
Pre-market: Aug 15, 2025, 05:52 AM EDT
BXMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.15 | 19.17 | 18.92 | 19.05 | 19.05 | -1.55% | 709,743 |
| 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 |
| Aug 5, 2025 | 18.84 | 18.93 | 18.72 | 18.88 | 18.88 | -0.11% | 903,100 |
| Aug 4, 2025 | 18.65 | 18.95 | 18.51 | 18.90 | 18.90 | 1.39% | 943,448 |
| Aug 1, 2025 | 18.44 | 18.79 | 18.44 | 18.64 | 18.64 | 0.87% | 1,983,700 |
| Jul 31, 2025 | 18.40 | 18.58 | 18.23 | 18.48 | 18.48 | -0.86% | 1,920,533 |
| Jul 30, 2025 | 19.04 | 19.40 | 18.63 | 18.64 | 18.64 | -3.77% | 1,974,801 |
| Jul 29, 2025 | 19.35 | 19.43 | 19.23 | 19.37 | 19.37 | 0.41% | 1,026,816 |
| Jul 28, 2025 | 19.62 | 19.62 | 19.29 | 19.29 | 19.29 | -1.63% | 968,775 |
| Jul 25, 2025 | 19.54 | 19.65 | 19.44 | 19.61 | 19.61 | 0.31% | 935,502 |
| Jul 24, 2025 | 19.49 | 19.88 | 19.45 | 19.55 | 19.55 | -0.31% | 1,044,405 |
| Jul 23, 2025 | 19.52 | 19.74 | 19.47 | 19.61 | 19.61 | 0.93% | 1,057,836 |
| Jul 22, 2025 | 19.14 | 19.55 | 19.14 | 19.43 | 19.43 | 1.15% | 886,907 |
| Jul 21, 2025 | 19.37 | 19.42 | 19.16 | 19.21 | 19.21 | -0.16% | 1,003,537 |
| Jul 18, 2025 | 19.63 | 19.74 | 19.14 | 19.24 | 19.24 | -1.13% | 1,346,721 |