Blackstone Mortgage Trust... (BXMT)
NYSE: BXMT
· Real-Time Price · USD
18.76
-0.13 (-0.69%)
At close: Sep 24, 2025, 3:59 PM
18.76
0.00%
After-hours: Sep 24, 2025, 05:37 PM EDT
BXMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 18.87 | 19.01 | 18.75 | 18.76 | 18.76 | -0.69% | 1,672,884 |
| Sep 23, 2025 | 19.10 | 19.24 | 18.82 | 18.89 | 18.89 | -0.79% | 1,859,800 |
| Sep 22, 2025 | 19.44 | 19.44 | 19.01 | 19.04 | 19.04 | -1.86% | 1,487,100 |
| Sep 19, 2025 | 19.45 | 19.56 | 19.32 | 19.40 | 19.40 | -0.26% | 5,292,105 |
| Sep 18, 2025 | 19.40 | 19.59 | 19.10 | 19.45 | 19.45 | 0.57% | 1,535,547 |
| Sep 17, 2025 | 19.42 | 19.74 | 19.28 | 19.34 | 19.34 | -0.10% | 1,207,533 |
| Sep 16, 2025 | 19.56 | 19.69 | 19.30 | 19.36 | 19.36 | -0.82% | 804,116 |
| Sep 15, 2025 | 19.63 | 19.68 | 19.40 | 19.52 | 19.52 | 0.00% | 704,732 |
| Sep 12, 2025 | 19.70 | 19.79 | 19.46 | 19.52 | 19.52 | -1.06% | 733,955 |
| Sep 11, 2025 | 19.90 | 20.10 | 19.70 | 19.73 | 19.73 | -0.85% | 1,020,800 |
| Sep 10, 2025 | 19.87 | 20.08 | 19.80 | 19.90 | 19.90 | 0.15% | 1,006,227 |
| Sep 9, 2025 | 19.86 | 20.06 | 19.84 | 19.87 | 19.87 | -0.30% | 795,149 |
| Sep 8, 2025 | 19.97 | 20.06 | 19.79 | 19.93 | 19.93 | -0.75% | 1,111,099 |
| Sep 5, 2025 | 19.89 | 20.17 | 19.88 | 20.08 | 20.08 | 1.52% | 1,028,226 |
| Sep 4, 2025 | 19.53 | 19.81 | 19.33 | 19.78 | 19.78 | 1.80% | 634,500 |
| Sep 3, 2025 | 19.20 | 19.53 | 19.20 | 19.43 | 19.43 | 0.41% | 741,600 |
| 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 |