Blackstone Mortgage Trust, Inc. (BXMT)
NYSE: BXMT · Real-Time Price · USD
19.88
+0.21 (1.07%)
At close: Dec 5, 2025, 4:00 PM EST
19.95
+0.07 (0.35%)
After-hours: Dec 5, 2025, 7:13 PM EST
Blackstone Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.62 | 19.95 | 19.57 | 19.88 | 19.88 | 1.07% | 1,019,298 |
| Dec 4, 2025 | 19.80 | 19.83 | 19.55 | 19.67 | 19.67 | -0.46% | 1,112,100 |
| Dec 3, 2025 | 19.62 | 19.78 | 19.59 | 19.76 | 19.76 | 1.13% | 989,893 |
| Dec 2, 2025 | 19.52 | 19.68 | 19.39 | 19.54 | 19.54 | 0.41% | 1,007,739 |
| Dec 1, 2025 | 19.33 | 19.46 | 19.27 | 19.46 | 19.46 | -0.05% | 1,045,549 |
| Nov 28, 2025 | 19.46 | 19.51 | 19.33 | 19.47 | 19.47 | 0.05% | 575,570 |
| Nov 26, 2025 | 19.28 | 19.74 | 19.28 | 19.46 | 19.46 | 0.62% | 2,298,193 |
| Nov 25, 2025 | 18.82 | 19.44 | 18.76 | 19.34 | 19.34 | 3.26% | 1,580,597 |
| Nov 24, 2025 | 18.87 | 18.87 | 18.60 | 18.73 | 18.73 | -0.64% | 1,226,158 |
| Nov 21, 2025 | 18.45 | 18.85 | 18.31 | 18.85 | 18.85 | 2.89% | 1,343,865 |
| Nov 20, 2025 | 18.47 | 18.60 | 18.29 | 18.32 | 18.32 | -0.16% | 966,926 |
| Nov 19, 2025 | 18.45 | 18.54 | 18.33 | 18.35 | 18.35 | -0.70% | 1,039,829 |
| Nov 18, 2025 | 18.34 | 18.55 | 18.26 | 18.48 | 18.48 | 0.76% | 881,206 |
| Nov 17, 2025 | 18.77 | 18.90 | 18.28 | 18.34 | 18.34 | -0.86% | 1,462,702 |
| Nov 14, 2025 | 18.40 | 18.50 | 18.21 | 18.50 | 18.50 | 0.43% | 825,026 |
| Nov 13, 2025 | 18.40 | 18.57 | 18.36 | 18.42 | 18.42 | - | 790,176 |
| Nov 12, 2025 | 18.40 | 18.48 | 18.31 | 18.42 | 18.42 | -0.05% | 943,291 |
| Nov 11, 2025 | 18.21 | 18.48 | 18.21 | 18.43 | 18.43 | 1.77% | 740,538 |
| Nov 10, 2025 | 18.41 | 18.43 | 18.00 | 18.11 | 18.11 | -1.58% | 1,279,969 |
| Nov 7, 2025 | 18.30 | 18.43 | 18.15 | 18.40 | 18.40 | 1.32% | 885,360 |
| Nov 6, 2025 | 18.32 | 18.45 | 18.13 | 18.16 | 18.16 | -1.41% | 1,250,839 |
| Nov 5, 2025 | 18.66 | 18.66 | 18.42 | 18.42 | 18.42 | -0.81% | 888,393 |
| Nov 4, 2025 | 18.45 | 18.60 | 18.31 | 18.57 | 18.57 | 0.11% | 1,617,012 |
| Nov 3, 2025 | 18.39 | 18.57 | 18.22 | 18.55 | 18.55 | 0.38% | 1,478,830 |
| Oct 31, 2025 | 18.40 | 18.59 | 18.24 | 18.48 | 18.48 | -0.11% | 1,234,272 |
| Oct 30, 2025 | 18.77 | 18.81 | 18.24 | 18.50 | 18.50 | -1.44% | 1,894,333 |
| Oct 29, 2025 | 18.69 | 19.15 | 18.67 | 18.77 | 18.77 | 3.47% | 2,838,196 |
| Oct 28, 2025 | 18.29 | 18.38 | 18.12 | 18.14 | 18.14 | -1.20% | 1,439,504 |
| Oct 27, 2025 | 18.36 | 18.43 | 18.17 | 18.36 | 18.36 | - | 1,080,849 |
| Oct 24, 2025 | 18.48 | 18.57 | 18.31 | 18.36 | 18.36 | -0.16% | 1,113,962 |
| Oct 23, 2025 | 18.36 | 18.48 | 18.26 | 18.39 | 18.39 | 0.11% | 2,495,737 |
| Oct 22, 2025 | 18.18 | 18.49 | 18.12 | 18.37 | 18.37 | 1.55% | 1,545,913 |
| Oct 21, 2025 | 17.87 | 18.15 | 17.83 | 18.09 | 18.09 | 1.17% | 1,458,449 |
| Oct 20, 2025 | 17.81 | 17.95 | 17.67 | 17.88 | 17.88 | 0.39% | 1,343,404 |
| Oct 17, 2025 | 17.82 | 17.92 | 17.74 | 17.81 | 17.81 | -0.06% | 1,997,035 |
| Oct 16, 2025 | 18.50 | 18.51 | 17.73 | 17.82 | 17.82 | -3.73% | 2,012,910 |
| Oct 15, 2025 | 18.60 | 18.75 | 18.44 | 18.51 | 18.51 | -0.22% | 1,566,010 |
| Oct 14, 2025 | 18.11 | 18.58 | 18.11 | 18.55 | 18.55 | 1.64% | 1,784,626 |
| Oct 13, 2025 | 18.06 | 18.35 | 18.06 | 18.25 | 18.25 | 1.61% | 1,627,158 |
| Oct 10, 2025 | 18.00 | 18.11 | 17.81 | 17.96 | 17.96 | -0.06% | 1,745,262 |
| Oct 9, 2025 | 18.51 | 18.52 | 17.96 | 17.97 | 17.97 | -2.34% | 1,919,200 |
| Oct 8, 2025 | 18.49 | 18.51 | 18.30 | 18.40 | 18.40 | 0.33% | 1,568,232 |
| Oct 7, 2025 | 18.46 | 18.57 | 18.34 | 18.34 | 18.34 | -1.03% | 1,737,615 |
| Oct 6, 2025 | 18.76 | 18.79 | 18.51 | 18.53 | 18.53 | -1.54% | 1,493,858 |
| Oct 3, 2025 | 18.80 | 19.04 | 18.76 | 18.82 | 18.82 | 0.64% | 1,588,550 |
| Oct 2, 2025 | 18.53 | 18.70 | 18.45 | 18.70 | 18.70 | 0.65% | 1,284,055 |
| 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 |