Blackstone Mortgage Trust, Inc. (BXMT)
NYSE: BXMT · Real-Time Price · USD
19.65
+0.69 (3.64%)
At close: May 12, 2025, 4:00 PM
19.65
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Blackstone Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.44 | 19.66 | 19.17 | 19.65 | 19.65 | 3.64% | 1,090,407 |
| May 9, 2025 | 19.04 | 19.11 | 18.89 | 18.96 | 18.96 | -0.26% | 1,697,705 |
| May 8, 2025 | 19.08 | 19.20 | 18.85 | 19.01 | 19.01 | 1.33% | 1,513,163 |
| May 7, 2025 | 18.69 | 18.93 | 18.65 | 18.76 | 18.76 | 0.37% | 816,704 |
| May 6, 2025 | 18.80 | 18.97 | 18.59 | 18.69 | 18.69 | -1.16% | 1,095,180 |
| May 5, 2025 | 19.11 | 19.24 | 18.86 | 18.91 | 18.91 | -1.25% | 1,112,588 |
| May 2, 2025 | 19.10 | 19.25 | 18.91 | 19.15 | 19.15 | 0.95% | 1,576,081 |
| May 1, 2025 | 19.08 | 19.21 | 18.81 | 18.97 | 18.97 | -0.42% | 1,232,613 |
| Apr 30, 2025 | 18.85 | 19.17 | 18.37 | 19.05 | 19.05 | 0.47% | 1,489,416 |
| Apr 29, 2025 | 18.96 | 19.08 | 18.74 | 18.96 | 18.96 | -0.37% | 1,041,009 |
| Apr 28, 2025 | 18.75 | 19.17 | 18.72 | 19.03 | 19.03 | 1.66% | 1,007,887 |
| Apr 25, 2025 | 18.71 | 18.84 | 18.56 | 18.72 | 18.72 | 0.16% | 661,630 |
| Apr 24, 2025 | 18.91 | 18.92 | 18.63 | 18.69 | 18.69 | -0.64% | 975,980 |
| Apr 23, 2025 | 19.20 | 19.33 | 18.74 | 18.81 | 18.81 | 0.21% | 1,052,672 |
| Apr 22, 2025 | 18.46 | 18.79 | 18.29 | 18.77 | 18.77 | 3.13% | 1,252,567 |
| Apr 21, 2025 | 18.26 | 18.26 | 17.87 | 18.20 | 18.20 | -0.82% | 880,214 |
| Apr 17, 2025 | 18.10 | 18.43 | 18.10 | 18.35 | 18.35 | 1.44% | 920,265 |
| Apr 16, 2025 | 18.28 | 18.36 | 17.93 | 18.09 | 18.09 | -1.42% | 1,346,698 |
| Apr 15, 2025 | 18.02 | 18.48 | 18.02 | 18.35 | 18.35 | 1.38% | 1,769,903 |
| Apr 14, 2025 | 17.89 | 18.25 | 17.67 | 18.10 | 18.10 | 3.25% | 1,750,074 |
| Apr 11, 2025 | 17.18 | 17.60 | 16.71 | 17.53 | 17.53 | 0.75% | 3,072,514 |
| Apr 10, 2025 | 17.92 | 17.96 | 16.97 | 17.40 | 17.40 | -4.97% | 2,257,817 |
| Apr 9, 2025 | 17.03 | 18.45 | 16.51 | 18.31 | 18.31 | 6.64% | 3,111,037 |
| Apr 8, 2025 | 18.27 | 18.43 | 17.07 | 17.17 | 17.17 | -3.27% | 2,625,424 |
| Apr 7, 2025 | 17.60 | 18.87 | 17.17 | 17.75 | 17.75 | -3.27% | 4,410,297 |
| Apr 4, 2025 | 18.94 | 18.94 | 18.11 | 18.35 | 18.35 | -4.92% | 3,114,073 |
| Apr 3, 2025 | 19.27 | 19.81 | 19.14 | 19.30 | 19.30 | -2.87% | 2,343,064 |
| Apr 2, 2025 | 19.75 | 20.02 | 19.66 | 19.87 | 19.87 | -0.15% | 1,872,617 |
| Apr 1, 2025 | 20.00 | 20.23 | 19.79 | 19.90 | 19.90 | -0.50% | 1,686,288 |
| Mar 31, 2025 | 19.43 | 20.04 | 19.23 | 20.00 | 20.00 | 0.70% | 1,654,970 |
| Mar 28, 2025 | 20.27 | 20.40 | 19.76 | 19.86 | 19.40 | -2.07% | 1,372,678 |
| Mar 27, 2025 | 20.20 | 20.40 | 20.17 | 20.28 | 19.81 | 0.10% | 797,343 |
| Mar 26, 2025 | 20.33 | 20.33 | 20.08 | 20.26 | 19.80 | -0.15% | 1,060,028 |
| Mar 25, 2025 | 20.64 | 20.68 | 20.21 | 20.29 | 19.82 | -1.60% | 1,498,465 |
| Mar 24, 2025 | 20.82 | 20.91 | 20.61 | 20.62 | 20.15 | -0.58% | 1,169,070 |
| Mar 21, 2025 | 21.01 | 21.09 | 20.60 | 20.74 | 20.26 | -1.52% | 3,148,274 |
| Mar 20, 2025 | 21.03 | 21.24 | 21.03 | 21.06 | 20.58 | -0.05% | 1,466,524 |
| Mar 19, 2025 | 21.00 | 21.18 | 20.91 | 21.07 | 20.59 | 0.77% | 1,897,471 |
| Mar 18, 2025 | 20.86 | 20.97 | 20.76 | 20.91 | 20.43 | 0.29% | 1,807,054 |
| Mar 17, 2025 | 20.63 | 20.92 | 20.52 | 20.85 | 20.37 | 1.16% | 2,013,993 |
| Mar 14, 2025 | 20.36 | 20.65 | 20.18 | 20.61 | 20.14 | 2.59% | 1,193,409 |
| Mar 13, 2025 | 20.49 | 20.75 | 19.87 | 20.09 | 19.63 | -1.23% | 2,051,310 |
| Mar 12, 2025 | 20.35 | 20.47 | 20.11 | 20.34 | 19.87 | 0.59% | 1,531,554 |
| Mar 11, 2025 | 20.40 | 20.61 | 20.06 | 20.22 | 19.76 | -0.54% | 1,876,734 |
| Mar 10, 2025 | 20.42 | 20.80 | 20.20 | 20.33 | 19.86 | -0.44% | 2,107,400 |
| Mar 7, 2025 | 19.84 | 20.56 | 19.84 | 20.42 | 19.95 | 2.77% | 1,453,945 |
| Mar 6, 2025 | 19.92 | 20.02 | 19.69 | 19.87 | 19.41 | -0.85% | 1,027,144 |
| Mar 5, 2025 | 20.08 | 20.24 | 19.87 | 20.04 | 19.58 | -0.25% | 1,167,098 |
| Mar 4, 2025 | 19.97 | 20.27 | 19.87 | 20.09 | 19.63 | -0.54% | 1,821,308 |
| Mar 3, 2025 | 20.74 | 20.79 | 20.14 | 20.20 | 19.74 | -2.79% | 2,424,286 |