Blackstone Mortgage Trust... (BXMT)
NYSE: BXMT
· Real-Time Price · USD
18.82
0.12 (0.64%)
At close: Oct 03, 2025, 3:59 PM
19.01
0.98%
After-hours: Oct 03, 2025, 06:00 PM EDT
BXMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.80 | 19.03 | 18.76 | 18.82 | 18.82 | 0.64% | 1,559,630 |
| 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 |
| Sep 16, 2025 | 19.56 | 19.69 | 19.30 | 19.36 | 18.87 | -0.82% | 804,116 |
| Sep 15, 2025 | 19.63 | 19.68 | 19.40 | 19.52 | 19.03 | 0.00% | 704,732 |
| Sep 12, 2025 | 19.70 | 19.79 | 19.46 | 19.52 | 19.03 | -1.06% | 733,955 |
| Sep 11, 2025 | 19.90 | 20.10 | 19.70 | 19.73 | 19.24 | -0.85% | 1,020,800 |
| Sep 10, 2025 | 19.87 | 20.08 | 19.80 | 19.90 | 19.40 | 0.15% | 1,006,227 |
| Sep 9, 2025 | 19.86 | 20.06 | 19.84 | 19.87 | 19.37 | -0.30% | 795,149 |
| Sep 8, 2025 | 19.97 | 20.06 | 19.79 | 19.93 | 19.43 | -0.75% | 1,111,099 |
Page 1 of 136