Skip to main content
Blackstone Mortgage Trust, Inc. (BXMT)
NYSE: BXMT · Real-Time Price · USD
18.85
-0.20 (-1.05%)
Aug 15, 2025, 1:01 PM - Market open

Blackstone Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202519.0819.1518.8618.87--0.94%180,463
Aug 14, 202519.1519.1718.9219.0519.05-1.55%709,790
Aug 13, 202519.0219.3619.0119.3519.351.84%1,253,072
Aug 12, 202518.7219.0018.7219.0019.002.15%965,766
Aug 11, 202518.9218.9518.5318.6018.60-1.48%1,217,187
Aug 8, 202518.8318.9318.7218.8818.880.53%844,500
Aug 7, 202518.8018.9018.6518.7818.780.70%773,826
Aug 6, 202518.9218.9218.5818.6518.65-1.22%1,064,653
Aug 5, 202518.8418.9318.7218.8818.88-0.11%903,094
Aug 4, 202518.6518.9518.5118.9018.901.39%943,448
Aug 1, 202518.4418.7918.4418.6418.640.87%1,983,696
Jul 31, 202518.4018.5818.2318.4818.48-0.86%1,920,533
Jul 30, 202519.0419.4018.6318.6418.64-3.77%1,974,801
Jul 29, 202519.3519.4419.2319.3719.370.41%1,026,816
Jul 28, 202519.6219.6219.2919.2919.29-1.63%968,775
Jul 25, 202519.5419.6519.4419.6119.610.31%935,502
Jul 24, 202519.4919.8819.4519.5519.55-0.31%1,044,405
Jul 23, 202519.5219.7419.4719.6119.610.93%1,057,836
Jul 22, 202519.1419.5519.1419.4319.431.15%886,907
Jul 21, 202519.3719.4219.1619.2119.21-0.16%1,003,537
Jul 18, 202519.6319.7419.1419.2419.24-1.13%1,346,721
Jul 17, 202519.6319.7019.3719.4619.46-1.32%1,712,439
Jul 16, 202519.7019.9019.5419.7219.720.20%1,175,627
Jul 15, 202519.9519.9919.6519.6819.68-1.20%1,093,604
Jul 14, 202519.9220.1119.8719.9219.920.05%901,913
Jul 11, 202520.0020.0319.8619.9119.91-1.04%749,384
Jul 10, 202519.7920.2319.7820.1220.121.67%907,981
Jul 9, 202519.6719.8119.6519.7919.790.76%640,299
Jul 8, 202519.4519.8319.4519.6419.641.03%996,068
Jul 7, 202519.6619.7619.4219.4419.44-1.97%818,179
Jul 3, 202519.8520.0419.8019.8319.83-0.05%497,495
Jul 2, 202519.5619.8719.5619.8419.841.33%1,012,898
Jul 1, 202519.2519.7519.2019.5819.581.71%940,751
Jun 30, 202519.2619.4219.0719.2519.25-2.43%1,386,810
Jun 27, 202519.8119.9519.5719.7319.26-0.30%2,976,625
Jun 26, 202519.7319.8719.6419.7919.321.02%1,206,873
Jun 25, 202519.7019.9119.5819.5919.12-0.76%1,222,584
Jun 24, 202519.7219.9719.6919.7419.271.02%1,432,725
Jun 23, 202519.2719.5619.1719.5419.071.09%1,337,214
Jun 20, 202519.5019.5119.0019.3318.870.05%3,836,128
Jun 18, 202519.0019.4919.0019.3218.861.58%1,964,516
Jun 17, 202519.0719.3519.0219.0218.57-1.09%1,727,803
Jun 16, 202519.3719.4719.2019.2318.770.58%1,043,537
Jun 13, 202519.3019.3819.0819.1218.66-1.90%924,497
Jun 12, 202519.3819.5619.3419.4919.030.10%752,093
Jun 11, 202519.5219.6319.4419.4719.010.21%767,593
Jun 10, 202519.3919.5519.2419.4318.971.04%936,099
Jun 9, 202519.0319.3718.9519.2318.771.16%1,081,434
Jun 6, 202519.0019.0718.8719.0118.561.01%736,600
Jun 5, 202518.7418.9218.7018.8218.370.37%784,076