Blackstone Mortgage Trust (BXMT)
NYSE:BXMT
Want to see BXMT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
17.90
18.09
17.71
17.96
17.96
+0.96%
2,992,361
2.10
May 19, 2026
18.13
18.21
17.76
17.79
17.79
-2.47%
2,032,580
1.44
May 18, 2026
18.11
18.43
18.10
18.24
18.24
+1.00%
1,184,116
0.84
May 15, 2026
18.25
18.28
18.03
18.06
18.06
-1.95%
1,145,577
0.81
May 14, 2026
18.59
18.69
18.42
18.42
18.42
-0.05%
843,053
0.60
May 13, 2026
18.18
18.51
18.18
18.43
18.43
+0.55%
1,235,614
0.88
May 12, 2026
18.32
18.50
18.15
18.33
18.33
-0.05%
1,739,448
1.23
May 11, 2026
19.10
19.15
18.34
18.34
18.34
-4.13%
1,948,861
1.36
May 08, 2026
19.21
19.23
19.02
19.13
19.13
-0.10%
865,895
0.60
May 07, 2026
19.37
19.37
19.08
19.15
19.15
-0.73%
900,611
0.63
May 06, 2026
19.39
19.50
19.20
19.29
19.29
+0.89%
1,285,695
0.90
May 05, 2026
18.97
19.25
18.97
19.12
19.12
+1.06%
894,140
0.62
May 04, 2026
18.92
19.18
18.88
18.92
18.92
-0.79%
975,886
0.67
May 01, 2026
19.00
19.28
18.88
19.07
19.07
+0.42%
1,708,580
1.17
Apr 30, 2026
19.04
19.47
18.96
18.99
18.99
-0.47%
2,301,894
1.58
Apr 29, 2026
19.40
19.66
18.75
19.08
19.08
-4.65%
4,343,577
3.04
Apr 28, 2026
20.10
20.30
19.92
20.01
20.01
-0.55%
1,758,366
1.23
Apr 27, 2026
20.05
20.23
19.98
20.12
20.12
+0.20%
1,198,517
0.84
Apr 24, 2026
19.84
20.16
19.83
20.08
20.08
+0.70%
790,519
0.55
Apr 23, 2026
20.02
20.10
19.79
19.94
19.94
-0.40%
766,596
0.53
Apr 22, 2026
20.05
20.23
19.91
20.02
20.02
+0.20%
1,090,625
0.76
Apr 21, 2026
20.10
20.20
19.85
19.98
19.98
-0.40%
1,106,291
0.77
Apr 20, 2026
20.04
20.16
19.86
20.06
20.06
-0.79%
1,633,169
1.14
Apr 17, 2026
20.00
20.30
19.84
20.22
20.22
+2.22%
1,552,653
1.09
Apr 16, 2026
20.42
20.43
19.69
19.78
19.78
-1.69%
1,958,648
1.41
Apr 15, 2026
19.93
20.13
19.80
20.12
20.12
+0.75%
1,438,087
1.03
Apr 14, 2026
19.81
20.01
19.81
19.97
19.97
+0.96%
1,102,552
0.79
Apr 13, 2026
19.45
19.79
19.38
19.78
19.78
+0.92%
976,788
0.69
Apr 10, 2026
19.58
19.60
19.40
19.60
19.60
+0.51%
1,058,204
0.75
Apr 09, 2026
19.18
19.62
19.18
19.50
19.50
+0.98%
1,448,010
1.03
Apr 08, 2026
18.89
19.31
18.79
19.31
19.31
+4.38%
1,714,563
1.22
Apr 07, 2026
18.45
18.62
18.38
18.50
18.50
0.00%
1,210,064
0.86
Apr 06, 2026
18.61
18.67
18.33
18.50
18.50
-0.96%
1,888,308
1.34
Apr 03, 2026
18.50
18.70
18.13
18.68
18.68
0.00%
0
0.00
Apr 02, 2026
18.50
18.70
18.13
18.68
18.68
-0.48%
2,481,231
1.74
Apr 01, 2026
19.12
19.18
18.70
18.77
18.77
-1.98%
1,732,308
1.22
Mar 31, 2026
19.03
19.22
18.87
19.15
19.15
+1.86%
1,231,025
0.88
Mar 30, 2026
18.98
19.41
18.87
19.27
18.80
+2.23%
1,720,636
1.23
Mar 27, 2026
19.09
19.43
18.82
18.85
18.39
-1.77%
3,435,718
2.51
Mar 26, 2026
18.94
19.36
18.91
19.19
18.72
+1.00%
2,151,567
1.60
Mar 25, 2026
18.80
19.15
18.76
19.00
18.54
+2.37%
1,557,492
1.17
Mar 24, 2026
18.64
18.82
18.52
18.56
18.11
-1.01%
1,060,262
0.81
Mar 23, 2026
18.57
18.89
18.45
18.75
18.29
+2.91%
1,823,811
1.41
Mar 20, 2026
19.10
19.10
18.19
18.22
17.78
-4.11%
3,994,446
3.19
Mar 19, 2026
18.82
19.14
18.81
19.00
18.54
+0.64%
1,398,632
1.13
Mar 18, 2026
18.95
19.18
18.82
18.88
18.42
-1.25%
1,306,318
1.02
Mar 17, 2026
18.98
19.25
18.82
19.12
18.65
+1.60%
1,410,271
1.10
Mar 16, 2026
18.79
19.00
18.65
18.82
18.36
+1.40%
1,253,089
0.97
Mar 13, 2026
18.74
18.82
18.48
18.56
18.11
-0.16%
1,236,892
0.95
Mar 12, 2026
18.76
18.89
18.55
18.59
18.14
-1.90%
1,148,468
0.88
Rows: