Blackstone Mortgage Trust... (BXMT)
20.27
0.01 (0.05%)
At close: Mar 27, 2025, 3:59 PM
20.20
-0.35%
After-hours: Mar 27, 2025, 06:14 PM EDT
BXMT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 20.33 | 20.35 | 20.08 | 20.26 | -0.03 | -0.15% | 809,638 |
| Mar 25, 2025 | 20.64 | 20.68 | 20.21 | 20.29 | -0.33 | -1.60% | 1,498,465 |
| Mar 24, 2025 | 20.82 | 20.91 | 20.61 | 20.62 | -0.12 | -0.58% | 1,169,070 |
| Mar 21, 2025 | 21.01 | 21.09 | 20.60 | 20.74 | -0.32 | -1.52% | 3,148,274 |
| Mar 20, 2025 | 21.03 | 21.24 | 21.03 | 21.06 | -0.01 | -0.05% | 1,466,524 |
| Mar 19, 2025 | 21.00 | 21.18 | 20.91 | 21.07 | 0.16 | 0.77% | 1,897,500 |
| Mar 18, 2025 | 20.86 | 20.97 | 20.76 | 20.91 | 0.06 | 0.29% | 1,807,100 |
| Mar 17, 2025 | 20.63 | 20.92 | 20.52 | 20.85 | 0.24 | 1.16% | 2,014,000 |
| Mar 14, 2025 | 20.36 | 20.65 | 20.18 | 20.61 | 0.52 | 2.59% | 1,193,409 |
| Mar 13, 2025 | 20.49 | 20.75 | 19.87 | 20.09 | -0.25 | -1.23% | 2,051,310 |
| Mar 12, 2025 | 20.35 | 20.47 | 20.11 | 20.34 | 0.12 | 0.59% | 1,531,554 |
| Mar 11, 2025 | 20.40 | 20.61 | 20.06 | 20.22 | -0.11 | -0.54% | 1,876,734 |
| Mar 10, 2025 | 20.42 | 20.80 | 20.20 | 20.33 | -0.09 | -0.44% | 2,108,931 |
| Mar 7, 2025 | 19.84 | 20.56 | 19.84 | 20.42 | 0.55 | 2.77% | 1,453,945 |
| Mar 6, 2025 | 19.92 | 20.02 | 19.68 | 19.87 | -0.17 | -0.85% | 1,027,144 |
| Mar 5, 2025 | 20.08 | 20.24 | 19.87 | 20.04 | -0.05 | -0.25% | 1,167,098 |
| Mar 4, 2025 | 19.97 | 20.27 | 19.87 | 20.09 | -0.11 | -0.54% | 1,821,308 |
| Mar 3, 2025 | 20.74 | 20.79 | 20.14 | 20.20 | -0.58 | -2.79% | 2,424,300 |
| Feb 28, 2025 | 20.43 | 20.82 | 20.41 | 20.78 | 0.35 | 1.71% | 1,404,211 |
| Feb 27, 2025 | 20.64 | 20.73 | 20.43 | 20.43 | -0.12 | -0.58% | 1,423,542 |
| Feb 26, 2025 | 20.41 | 20.64 | 20.36 | 20.55 | 0.19 | 0.93% | 1,459,038 |
| Feb 25, 2025 | 20.29 | 20.50 | 19.86 | 20.36 | -0.08 | -0.39% | 2,004,200 |
| Feb 24, 2025 | 20.24 | 20.63 | 20.24 | 20.44 | 0.19 | 0.94% | 1,553,400 |
| Feb 21, 2025 | 20.83 | 20.84 | 20.02 | 20.25 | -0.32 | -1.56% | 2,144,823 |
| Feb 20, 2025 | 20.75 | 21.09 | 20.53 | 20.57 | -0.08 | -0.39% | 2,450,146 |
| Feb 19, 2025 | 20.35 | 20.73 | 20.29 | 20.65 | 0.12 | 0.58% | 2,226,100 |
| Feb 18, 2025 | 20.26 | 20.67 | 20.21 | 20.53 | 0.20 | 0.98% | 2,406,176 |
| Feb 14, 2025 | 20.00 | 20.36 | 19.92 | 20.33 | 0.46 | 2.32% | 3,296,897 |
| Feb 13, 2025 | 19.40 | 20.00 | 19.25 | 19.87 | 0.64 | 3.33% | 2,521,232 |
| Feb 12, 2025 | 18.53 | 19.68 | 18.52 | 19.23 | 0.30 | 1.58% | 3,269,902 |
| Feb 11, 2025 | 18.60 | 18.95 | 18.59 | 18.93 | 0.30 | 1.61% | 2,653,722 |
| Feb 10, 2025 | 18.70 | 18.70 | 18.39 | 18.63 | -0.08 | -0.43% | 1,088,281 |
| Feb 7, 2025 | 18.84 | 18.87 | 18.50 | 18.71 | -0.19 | -1.01% | 1,096,825 |
| Feb 6, 2025 | 18.74 | 18.90 | 18.69 | 18.90 | 0.28 | 1.50% | 1,707,981 |
| Feb 5, 2025 | 18.50 | 18.66 | 18.44 | 18.62 | 0.13 | 0.70% | 1,087,000 |
| Feb 4, 2025 | 17.96 | 18.53 | 17.82 | 18.49 | 0.56 | 3.12% | 1,282,600 |
| Feb 3, 2025 | 17.62 | 18.02 | 17.57 | 17.93 | -0.07 | -0.39% | 1,059,100 |
| Jan 31, 2025 | 18.12 | 18.25 | 17.84 | 18.00 | -0.03 | -0.17% | 1,065,500 |
| Jan 30, 2025 | 17.93 | 18.26 | 17.77 | 18.03 | 0.31 | 1.75% | 1,871,900 |
| Jan 29, 2025 | 17.89 | 18.10 | 17.62 | 17.72 | -0.22 | -1.23% | 746,619 |
| Jan 28, 2025 | 18.16 | 18.30 | 17.92 | 17.94 | -0.28 | -1.54% | 970,500 |
| Jan 27, 2025 | 17.75 | 18.22 | 17.64 | 18.22 | 0.44 | 2.47% | 1,633,154 |
| Jan 24, 2025 | 17.57 | 17.89 | 17.57 | 17.78 | 0.18 | 1.02% | 1,073,148 |
| Jan 23, 2025 | 17.72 | 17.85 | 17.55 | 17.60 | -0.12 | -0.68% | 1,175,738 |
| Jan 22, 2025 | 18.20 | 18.24 | 17.65 | 17.72 | -0.54 | -2.96% | 1,829,800 |
| Jan 21, 2025 | 18.43 | 18.51 | 18.09 | 18.26 | -0.17 | -0.92% | 1,195,052 |
| Jan 17, 2025 | 18.50 | 18.58 | 18.30 | 18.43 | 0.11 | 0.60% | 1,295,016 |
| Jan 16, 2025 | 18.12 | 18.34 | 18.02 | 18.32 | 0.16 | 0.88% | 1,223,709 |
| Jan 15, 2025 | 18.41 | 18.55 | 18.01 | 18.16 | 0.23 | 1.28% | 2,136,200 |
| Jan 14, 2025 | 17.44 | 17.99 | 17.44 | 17.93 | 0.53 | 3.05% | 1,907,800 |