NYSE : BXMT
Blackstone Mortgage Trust, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Blackstone Mortgage Trust, Inc. (BXMT) closed at 11.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.13 | 11.57 | 11.04 | 11.3 | 4,901,967 | +2.73% |
| 2026-10-30 | 10.78 | 11.02 | 10.715 | 11 | 7,784,140 | +1.20% |
| 2026-10-29 | 10.3 | 11.05 | 10.25 | 10.87 | 7,749,527 | +2.94% |
| 2026-10-28 | 10.76 | 10.76 | 10.43 | 10.56 | 4,550,389 | -1.22% |
| 2026-10-27 | 10.6 | 10.73 | 10.5 | 10.69 | 4,445,184 | +0.66% |
| 2026-10-26 | 10.58 | 10.805 | 10.53 | 10.62 | 2,006,307 | +0.19% |
| 2026-10-23 | 10.54 | 10.645 | 10.325 | 10.6 | 2,184,019 | +0.19% |
| 2026-10-22 | 10.27 | 10.745 | 10.19 | 10.58 | 3,066,483 | +3.73% |
| 2026-10-21 | 10.36 | 10.36 | 10.155 | 10.2 | 1,923,294 | -0.68% |
| 2026-10-20 | 10.25 | 10.52 | 10.18 | 10.27 | 2,211,937 | +0.20% |
| 2026-10-19 | 10.51 | 10.52 | 10.115 | 10.25 | 2,880,783 | -2.66% |
| 2026-10-16 | 10.87 | 10.931 | 10.45 | 10.53 | 2,749,846 | -2.32% |
| 2026-10-15 | 10.76 | 11.11 | 10.65 | 10.78 | 3,977,887 | +1.89% |
| 2026-10-14 | 10.65 | 10.675 | 10.49 | 10.58 | 3,334,622 | -1.49% |
| 2026-10-13 | 10.93 | 11.05 | 10.64 | 10.74 | 2,085,545 | -0.83% |
| 2026-10-12 | 11 | 11 | 10.745 | 10.83 | 2,657,539 | -1.81% |
| 2026-10-09 | 11.215 | 11.255 | 10.97 | 11.03 | 2,360,833 | -1.61% |
| 2026-10-08 | 11.14 | 11.31 | 10.925 | 11.21 | 3,722,594 | +0.09% |
| 2026-10-07 | 11.225 | 11.26 | 10.895 | 11.2 | 3,629,078 | -0.44% |
| 2026-10-06 | 11.12 | 11.3 | 10.915 | 11.25 | 4,932,498 | +2.18% |
| 2026-10-05 | 10.9 | 11.135 | 10.785 | 11.01 | 3,850,368 | +1.01% |
| 2026-10-02 | 11.43 | 11.475 | 10.88 | 10.9 | 3,539,076 | -3.54% |
| 2026-10-01 | 11.3 | 11.45 | 11.115 | 11.3 | 3,757,797 | -1.31% |
| 2026-09-30 | 12 | 12.06 | 11.44 | 11.45 | 4,523,472 | -3.29% |
| 2026-09-29 | 12.44 | 12.525 | 12.22 | 12.31 | 2,857,299 | -0.81% |
| 2026-09-28 | 12.39 | 12.49 | 12.225 | 12.41 | 2,236,960 | -0.72% |
| 2026-09-25 | 12.44 | 12.605 | 12.38 | 12.5 | 1,811,856 | +0.89% |
| 2026-09-24 | 12.62 | 12.68 | 12.31 | 12.39 | 2,732,654 | -1.43% |
| 2026-09-23 | 13.14 | 13.16 | 12.53 | 12.57 | 3,784,943 | -4.34% |
| 2026-09-22 | 13.35 | 13.4 | 13.135 | 13.14 | 1,885,201 | -0.98% |
| 2026-09-21 | 13.4 | 13.43 | 13.185 | 13.27 | 2,063,572 | +0.00% |
| 2026-09-18 | 13.455 | 13.58 | 13.27 | 13.27 | 7,971,904 | -1.70% |
| 2026-09-17 | 13.42 | 13.61 | 13.37 | 13.5 | 2,831,537 | +1.58% |
| 2026-09-16 | 13.43 | 13.585 | 13.17 | 13.29 | 2,100,302 | -0.08% |
| 2026-09-15 | 13.13 | 13.425 | 13.1 | 13.3 | 2,233,546 | +0.99% |
| 2026-09-14 | 13.3 | 13.455 | 13.11 | 13.17 | 1,850,525 | -1.35% |
| 2026-09-11 | 13.53 | 13.6 | 13.34 | 13.35 | 1,902,853 | -0.96% |
| 2026-09-10 | 13.85 | 13.9 | 13.44 | 13.48 | 2,376,435 | -2.81% |
| 2026-09-09 | 13.86 | 14.057 | 13.785 | 13.87 | 2,059,282 | +0.00% |
| 2026-09-08 | 14.09 | 14.14 | 13.86 | 13.87 | 1,589,860 | -2.32% |
| 2026-09-04 | 14.02 | 14.27 | 14.01 | 14.2 | 1,145,351 | +0.28% |
| 2026-09-03 | 14.09 | 14.175 | 13.89 | 14.16 | 1,441,345 | +1.00% |
| 2026-09-02 | 13.86 | 14.07 | 13.81 | 14.02 | 1,483,468 | +1.52% |
| 2026-09-01 | 13.81 | 13.86 | 13.72 | 13.81 | 2,109,642 | -0.65% |
| 2026-08-31 | 13.67 | 13.94 | 13.62 | 13.9 | 2,213,559 | +1.24% |
| 2026-08-28 | 13.82 | 13.9 | 13.61 | 13.73 | 1,814,229 | -0.58% |
| 2026-08-27 | 13.9 | 14.08 | 13.81 | 13.81 | 1,870,809 | -0.79% |
| 2026-08-26 | 14.03 | 14.03 | 13.875 | 13.92 | 2,087,918 | -0.78% |
| 2026-08-25 | 14.12 | 14.14 | 13.965 | 14.03 | 1,540,519 | -0.64% |
| 2026-08-24 | 14.25 | 14.425 | 14.1 | 14.12 | 2,003,417 | -1.05% |
| 2026-08-21 | 14.4 | 14.45 | 14.265 | 14.27 | 1,656,375 | -0.56% |
| 2026-08-20 | 14.41 | 14.53 | 14.255 | 14.35 | 1,024,963 | -0.76% |
| 2026-08-19 | 14.3 | 14.778 | 14.3 | 14.46 | 1,833,777 | +1.97% |
| 2026-08-18 | 14.28 | 14.404 | 14.05 | 14.18 | 1,540,783 | -0.42% |
| 2026-08-17 | 14.38 | 14.45 | 14.215 | 14.24 | 2,591,389 | -1.66% |
| 2026-08-14 | 14.51 | 14.73 | 14.37 | 14.48 | 2,096,515 | -0.14% |
| 2026-08-13 | 14.31 | 14.56 | 14.24 | 14.5 | 2,415,655 | +1.54% |
| 2026-08-12 | 14.7 | 14.835 | 14.27 | 14.28 | 3,662,541 | -2.46% |
| 2026-08-11 | 14.18 | 14.68 | 14.15 | 14.64 | 2,333,062 | +3.32% |
| 2026-08-10 | 14.05 | 14.24 | 13.905 | 14.17 | 2,011,052 | +0.14% |
| 2026-08-07 | 13.99 | 14.3 | 13.97 | 14.15 | 2,654,889 | +2.24% |
| 2026-08-06 | 13.98 | 14.084 | 13.73 | 13.84 | 3,360,585 | -0.72% |
| 2026-08-05 | 14.3 | 14.36 | 13.84 | 13.94 | 5,199,014 | -3.33% |
| 2026-08-04 | 14.5 | 14.54 | 14.13 | 14.42 | 4,675,829 | -1.03% |
| 2026-08-03 | 14.48 | 14.76 | 14.46 | 14.57 | 2,971,377 | +0.21% |
| 2026-07-31 | 14.49 | 14.71 | 14.11 | 14.54 | 6,003,288 | -2.87% |
| 2026-07-30 | 15.83 | 16.075 | 14.895 | 14.97 | 5,290,035 | -8.72% |
| 2026-07-29 | 16.55 | 16.66 | 16.32 | 16.4 | 1,619,247 | -1.44% |
| 2026-07-28 | 16.55 | 16.85 | 16.55 | 16.64 | 1,229,663 | +0.12% |
| 2026-07-27 | 16.74 | 16.94 | 16.59 | 16.62 | 1,264,408 | -0.42% |
| 2026-07-24 | 16.54 | 16.795 | 16.5 | 16.69 | 983,871 | +1.21% |
| 2026-07-23 | 16.7 | 16.7 | 16.42 | 16.49 | 1,595,520 | -1.26% |
| 2026-07-22 | 16.85 | 16.87 | 16.63 | 16.7 | 1,079,535 | -0.54% |
| 2026-07-21 | 16.65 | 16.88 | 16.65 | 16.79 | 1,207,731 | +0.48% |
| 2026-07-20 | 17.03 | 17.03 | 16.62 | 16.71 | 1,849,102 | -2.17% |
| 2026-07-17 | 17.25 | 17.26 | 16.845 | 17.08 | 2,237,353 | -1.78% |
| 2026-07-16 | 17.18 | 17.49 | 17.18 | 17.39 | 1,131,694 | +1.58% |
| 2026-07-15 | 17.16 | 17.325 | 16.94 | 17.12 | 2,197,111 | +0.12% |
| 2026-07-14 | 16.8 | 17.25 | 16.76 | 17.1 | 1,792,123 | +1.66% |
| 2026-07-13 | 16.88 | 17.1 | 16.72 | 16.82 | 1,660,448 | -1.35% |
| 2026-07-10 | 16.95 | 17.17 | 16.88 | 17.05 | 1,260,857 | +1.07% |
| 2026-07-09 | 17.04 | 17.085 | 16.84 | 16.87 | 1,546,597 | -0.94% |
| 2026-07-08 | 17.235 | 17.235 | 16.995 | 17.03 | 1,220,967 | -0.70% |
| 2026-07-07 | 17.44 | 17.6 | 17.115 | 17.15 | 1,257,321 | -1.78% |
| 2026-07-06 | 17.26 | 17.46 | 17.2 | 17.46 | 1,633,996 | +1.22% |
| 2026-07-02 | 17.11 | 17.25 | 16.98 | 17.25 | 1,111,272 | +1.71% |
| 2026-07-01 | 17.03 | 17.12 | 16.96 | 16.96 | 1,221,347 | +0.06% |
| 2026-06-30 | 16.9 | 17.11 | 16.88 | 16.95 | 1,622,175 | +0.00% |
| 2026-06-29 | 17.34 | 17.46 | 17.095 | 17.42 | 2,444,905 | -0.06% |
| 2026-06-26 | 17.29 | 17.655 | 17.18 | 17.43 | 4,178,458 | +0.46% |
| 2026-06-25 | 17.39 | 17.67 | 17.11 | 17.35 | 2,114,730 | -0.69% |
| 2026-06-24 | 18.2 | 18.33 | 17.345 | 17.47 | 3,062,482 | -3.75% |
| 2026-06-23 | 18.11 | 18.21 | 18 | 18.15 | 898,326 | +0.78% |
| 2026-06-22 | 18.07 | 18.16 | 17.975 | 18.01 | 1,129,712 | -0.44% |
| 2026-06-18 | 17.95 | 18.21 | 17.94 | 18.09 | 3,349,122 | +1.46% |
| 2026-06-17 | 18.27 | 18.455 | 17.815 | 17.83 | 2,099,821 | -2.78% |
| 2026-06-16 | 18.29 | 18.58 | 18.228 | 18.34 | 1,266,452 | +1.21% |
| 2026-06-15 | 18.48 | 18.57 | 18.08 | 18.12 | 1,176,145 | -1.31% |
| 2026-06-12 | 18.35 | 18.415 | 18.2 | 18.36 | 777,248 | +0.93% |
| 2026-06-11 | 18.37 | 18.4 | 18.105 | 18.19 | 724,122 | -0.22% |
| 2026-06-10 | 18.46 | 18.46 | 18.22 | 18.23 | 1,046,048 | -0.82% |
| 2026-06-09 | 18.3 | 18.52 | 18.265 | 18.38 | 954,343 | +2.00% |
| 2026-06-08 | 18.37 | 18.45 | 17.99 | 18.02 | 774,990 | -1.80% |
| 2026-06-05 | 18.33 | 18.45 | 18.23 | 18.35 | 977,239 | -0.54% |
| 2026-06-04 | 18.23 | 18.48 | 18.165 | 18.45 | 823,127 | +2.44% |
| 2026-06-03 | 18.15 | 18.3 | 18.01 | 18.01 | 960,243 | -1.64% |
| 2026-06-02 | 18.16 | 18.605 | 18.105 | 18.31 | 1,488,841 | +2.12% |
| 2026-06-01 | 17.88 | 18.16 | 17.88 | 17.93 | 1,217,744 | -1.91% |
| 2026-05-29 | 18.28 | 18.4 | 18.2 | 18.28 | 1,283,479 | +0.00% |
| 2026-05-28 | 18.44 | 18.54 | 18.28 | 18.28 | 1,119,743 | -1.61% |
| 2026-05-27 | 18.3 | 18.59 | 18.295 | 18.58 | 1,409,976 | +1.86% |
| 2026-05-26 | 17.95 | 18.26 | 17.9 | 18.24 | 1,247,424 | +1.62% |
| 2026-05-22 | 18.06 | 18.1 | 17.87 | 17.95 | 952,422 | -0.17% |
| 2026-05-21 | 17.83 | 18.105 | 17.675 | 17.98 | 2,563,337 | +0.11% |
| 2026-05-20 | 17.9 | 18.09 | 17.71 | 17.96 | 2,992,361 | +0.96% |
| 2026-05-19 | 18.13 | 18.21 | 17.76 | 17.79 | 2,032,580 | -2.47% |
| 2026-05-18 | 18.11 | 18.43 | 18.095 | 18.24 | 1,184,116 | +1.00% |
| 2026-05-15 | 18.25 | 18.28 | 18.03 | 18.06 | 1,145,577 | -1.95% |
| 2026-05-14 | 18.59 | 18.686 | 18.42 | 18.42 | 843,053 | -0.05% |
| 2026-05-13 | 18.18 | 18.51 | 18.18 | 18.43 | 1,235,614 | +0.55% |