Blackstone Mortgage Trust, Inc. Class A BXMT
NYSE · United States · Finance
$11.20-0.25 (-2.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.18 | -2.40% | $11.30 | $11.45 | $11.11 | 1.32M |
| 2026-09-30 | $11.45 | -6.99% | $12.00 | $12.06 | $11.44 | 4.53M |
| 2026-09-29 | $12.31 | -0.81% | $12.44 | $12.53 | $12.22 | 2.86M |
| 2026-09-28 | $12.41 | -0.72% | $12.39 | $12.49 | $12.23 | 2.23M |
| 2026-09-25 | $12.50 | +0.89% | $12.44 | $12.61 | $12.38 | 1.81M |
| 2026-09-24 | $12.39 | -1.43% | $12.62 | $12.68 | $12.31 | 2.73M |
| 2026-09-23 | $12.57 | -4.34% | $13.14 | $13.16 | $12.53 | 3.78M |
| 2026-09-22 | $13.14 | -0.98% | $13.35 | $13.40 | $13.14 | 1.89M |
| 2026-09-21 | $13.27 | 0.00% | $13.40 | $13.43 | $13.19 | 2.06M |
| 2026-09-18 | $13.27 | -1.70% | $13.46 | $13.58 | $13.27 | 7.97M |
| 2026-09-17 | $13.50 | +1.58% | $13.42 | $13.61 | $13.37 | 2.83M |
| 2026-09-16 | $13.29 | -0.08% | $13.43 | $13.59 | $13.17 | 2.10M |
| 2026-09-15 | $13.30 | +0.99% | $13.13 | $13.43 | $13.10 | 2.23M |
| 2026-09-14 | $13.17 | -1.35% | $13.30 | $13.46 | $13.11 | 1.85M |
| 2026-09-11 | $13.35 | -0.96% | $13.53 | $13.60 | $13.34 | 1.90M |
| 2026-09-10 | $13.48 | -2.81% | $13.85 | $13.90 | $13.44 | 2.37M |
| 2026-09-09 | $13.87 | 0.00% | $13.86 | $14.06 | $13.79 | 2.06M |
| 2026-09-08 | $13.87 | -2.32% | $14.09 | $14.14 | $13.86 | 1.59M |
| 2026-09-04 | $14.20 | +0.28% | $14.02 | $14.27 | $14.01 | 1.14M |
| 2026-09-03 | $14.16 | +1.00% | $14.09 | $14.18 | $13.89 | 1.44M |
| 2026-09-02 | $14.02 | +1.52% | $13.86 | $14.07 | $13.81 | 1.48M |
| 2026-09-01 | $13.81 | -0.65% | $13.81 | $13.86 | $13.72 | 2.11M |
| 2026-08-31 | $13.90 | +1.24% | $13.67 | $13.94 | $13.62 | 2.21M |
| 2026-08-28 | $13.73 | -0.58% | $13.82 | $13.90 | $13.61 | 1.81M |
| 2026-08-27 | $13.81 | -0.79% | $13.90 | $14.08 | $13.81 | 1.87M |
| 2026-08-26 | $13.92 | -0.78% | $14.03 | $14.03 | $13.88 | 2.09M |
| 2026-08-25 | $14.03 | -0.64% | $14.12 | $14.14 | $13.97 | 1.54M |
| 2026-08-24 | $14.12 | -1.05% | $14.25 | $14.43 | $14.10 | 2.00M |
| 2026-08-21 | $14.27 | -0.56% | $14.40 | $14.45 | $14.27 | 1.66M |
| 2026-08-20 | $14.35 | -0.76% | $14.41 | $14.53 | $14.26 | 1.03M |
| 2026-08-19 | $14.46 | +1.97% | $14.30 | $14.78 | $14.30 | 1.83M |
| 2026-08-18 | $14.18 | -0.42% | $14.28 | $14.40 | $14.05 | 1.54M |
| 2026-08-17 | $14.24 | -1.66% | $14.38 | $14.45 | $14.22 | 2.59M |
| 2026-08-14 | $14.48 | -0.14% | $14.51 | $14.73 | $14.37 | 2.10M |
| 2026-08-13 | $14.50 | +1.54% | $14.31 | $14.56 | $14.24 | 2.42M |
| 2026-08-12 | $14.28 | -2.46% | $14.70 | $14.84 | $14.27 | 3.66M |
| 2026-08-11 | $14.64 | +3.32% | $14.18 | $14.68 | $14.15 | 2.33M |
| 2026-08-10 | $14.17 | +0.14% | $14.05 | $14.24 | $13.91 | 2.01M |
| 2026-08-07 | $14.15 | +2.24% | $13.99 | $14.30 | $13.97 | 2.65M |
| 2026-08-06 | $13.84 | -0.72% | $13.98 | $14.08 | $13.73 | 3.36M |
| 2026-08-05 | $13.94 | -3.33% | $14.30 | $14.36 | $13.84 | 5.20M |
| 2026-08-04 | $14.42 | -1.03% | $14.50 | $14.54 | $14.13 | 4.68M |
| 2026-08-03 | $14.57 | +0.21% | $14.48 | $14.76 | $14.46 | 2.97M |
| 2026-07-31 | $14.54 | -2.87% | $14.49 | $14.71 | $14.11 | 6.00M |
| 2026-07-30 | $14.97 | -8.72% | $15.83 | $16.08 | $14.90 | 5.29M |
| 2026-07-29 | $16.40 | -1.44% | $16.55 | $16.66 | $16.32 | 1.62M |
| 2026-07-28 | $16.64 | +0.12% | $16.55 | $16.85 | $16.55 | 1.23M |
| 2026-07-27 | $16.62 | -0.42% | $16.74 | $16.94 | $16.59 | 1.26M |
| 2026-07-24 | $16.69 | +1.21% | $16.54 | $16.80 | $16.50 | 983.90K |
| 2026-07-23 | $16.49 | -1.26% | $16.70 | $16.70 | $16.42 | 1.60M |
| 2026-07-22 | $16.70 | -0.54% | $16.85 | $16.87 | $16.63 | 1.08M |
| 2026-07-21 | $16.79 | +0.48% | $16.65 | $16.88 | $16.65 | 1.21M |
| 2026-07-20 | $16.71 | -2.17% | $17.03 | $17.03 | $16.62 | 1.85M |
| 2026-07-17 | $17.08 | -1.78% | $17.25 | $17.26 | $16.85 | 2.24M |
| 2026-07-16 | $17.39 | +1.58% | $17.18 | $17.49 | $17.18 | 1.13M |
| 2026-07-15 | $17.12 | +0.12% | $17.16 | $17.33 | $16.94 | 2.20M |
| 2026-07-14 | $17.10 | +1.66% | $16.80 | $17.25 | $16.76 | 1.79M |
| 2026-07-13 | $16.82 | -1.35% | $16.88 | $17.10 | $16.72 | 1.66M |
| 2026-07-10 | $17.05 | +1.07% | $16.95 | $17.17 | $16.88 | 1.26M |
| 2026-07-09 | $16.87 | -0.94% | $17.04 | $17.09 | $16.84 | 1.55M |
| 2026-07-08 | $17.03 | -0.70% | $17.24 | $17.24 | $17.00 | 1.22M |
| 2026-07-07 | $17.15 | -1.78% | $17.44 | $17.60 | $17.12 | 1.26M |
| 2026-07-06 | $17.46 | +1.22% | $17.26 | $17.46 | $17.20 | 1.63M |
| 2026-07-02 | $17.25 | +1.71% | $17.11 | $17.25 | $16.98 | 1.11M |
| 2026-07-01 | $16.96 | +0.06% | $17.03 | $17.12 | $16.96 | 1.22M |
| 2026-06-30 | $16.95 | -2.70% | $16.90 | $17.11 | $16.88 | 1.62M |
| 2026-06-29 | $17.42 | -0.06% | $17.34 | $17.46 | $17.10 | 2.44M |
| 2026-06-26 | $17.43 | +0.46% | $17.29 | $17.66 | $17.18 | 4.18M |
| 2026-06-25 | $17.35 | -0.69% | $17.39 | $17.67 | $17.11 | 2.11M |
| 2026-06-24 | $17.47 | -3.75% | $18.20 | $18.33 | $17.35 | 3.06M |
| 2026-06-23 | $18.15 | +0.78% | $18.11 | $18.21 | $18.00 | 898.20K |
| 2026-06-22 | $18.01 | -0.44% | $18.07 | $18.16 | $17.98 | 1.13M |
| 2026-06-18 | $18.09 | +1.46% | $17.95 | $18.21 | $17.94 | 3.35M |
| 2026-06-17 | $17.83 | -2.78% | $18.27 | $18.46 | $17.82 | 2.10M |
| 2026-06-16 | $18.34 | +1.21% | $18.29 | $18.58 | $18.23 | 1.27M |
| 2026-06-15 | $18.12 | -1.31% | $18.48 | $18.57 | $18.08 | 1.17M |
| 2026-06-12 | $18.36 | +0.93% | $18.35 | $18.42 | $18.20 | 777.20K |
| 2026-06-11 | $18.19 | -0.22% | $18.37 | $18.40 | $18.11 | 723.90K |
| 2026-06-10 | $18.23 | -0.82% | $18.46 | $18.46 | $18.22 | 1.05M |
| 2026-06-09 | $18.38 | +2.00% | $18.30 | $18.52 | $18.27 | 954.30K |
| 2026-06-08 | $18.02 | -1.80% | $18.37 | $18.45 | $17.99 | 775.00K |
| 2026-06-05 | $18.35 | -0.54% | $18.33 | $18.45 | $18.23 | 977.20K |
| 2026-06-04 | $18.45 | +2.44% | $18.23 | $18.48 | $18.17 | 823.00K |
| 2026-06-03 | $18.01 | -1.64% | $18.15 | $18.30 | $18.01 | 960.20K |
| 2026-06-02 | $18.31 | +2.12% | $18.16 | $18.61 | $18.11 | 1.49M |
| 2026-06-01 | $17.93 | -1.91% | $17.88 | $18.16 | $17.88 | 1.22M |
| 2026-05-29 | $18.28 | 0.00% | $18.28 | $18.40 | $18.20 | 1.28M |
| 2026-05-28 | $18.28 | -1.61% | $18.44 | $18.54 | $18.28 | 1.12M |
| 2026-05-27 | $18.58 | +1.86% | $18.30 | $18.59 | $18.30 | 1.41M |
| 2026-05-26 | $18.24 | +1.62% | $17.95 | $18.26 | $17.90 | 1.25M |