Education
About Us
Working with TipRanks
Follow Us
Blackstone Mortgage (BXMT)
NYSE:BXMT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
18.81
19.57
18.78
19.50
19.50
+2.90%
1,620,651
1.14
Jan 07, 2026
19.43
19.43
18.72
18.95
18.95
-1.97%
2,170,819
1.54
Jan 06, 2026
19.32
19.38
19.14
19.33
19.33
-0.51%
1,781,383
1.27
Jan 05, 2026
19.48
19.48
19.12
19.43
19.43
-0.26%
1,632,932
1.16
Jan 02, 2026
19.17
19.54
18.96
19.48
19.48
+1.83%
1,640,846
1.17
Dec 31, 2025
19.31
19.46
19.11
19.13
19.13
-3.19%
1,630,231
1.16
Dec 30, 2025
19.78
19.85
19.72
19.76
19.76
0.00%
1,024,132
0.72
Dec 29, 2025
19.86
19.86
19.68
19.76
19.76
-0.25%
976,800
0.68
Dec 26, 2025
19.83
19.90
19.77
19.81
19.81
-0.10%
643,583
0.45
Dec 24, 2025
19.70
19.88
19.70
19.83
19.83
+0.46%
656,706
0.45
Dec 23, 2025
19.99
20.04
19.68
19.74
19.74
-1.35%
1,025,201
0.70
Dec 22, 2025
20.04
20.23
19.98
20.01
20.01
-0.55%
939,847
0.63
Dec 19, 2025
20.03
20.12
19.95
20.12
20.12
+0.05%
3,282,596
2.26
Dec 18, 2025
20.40
20.47
20.08
20.11
20.11
-0.98%
2,041,946
1.36
Dec 17, 2025
20.25
20.60
20.21
20.31
20.31
+0.69%
1,991,480
1.33
Dec 16, 2025
20.65
20.65
20.15
20.17
20.17
-2.23%
1,392,460
0.93
Dec 15, 2025
20.49
20.65
20.37
20.63
20.63
+0.88%
1,344,189
0.90
Dec 12, 2025
20.53
20.67
20.41
20.45
20.45
-0.15%
1,313,162
0.89
Dec 11, 2025
20.41
20.61
20.38
20.48
20.48
+0.64%
1,474,127
1.01
Dec 10, 2025
19.97
20.47
19.97
20.35
20.35
+1.85%
1,902,905
1.31
Dec 09, 2025
19.73
20.00
19.70
19.98
19.98
+1.68%
1,425,116
0.99
Dec 08, 2025
19.88
19.90
19.60
19.65
19.65
-1.16%
1,229,736
0.85
Dec 05, 2025
19.62
19.95
19.57
19.88
19.88
+1.07%
1,019,298
0.71
Dec 04, 2025
19.80
19.83
19.55
19.67
19.67
-0.46%
1,112,100
0.77
Dec 03, 2025
19.62
19.78
19.59
19.76
19.76
+1.13%
989,893
0.69
Dec 02, 2025
19.52
19.68
19.39
19.54
19.54
+0.41%
1,007,739
0.71
Dec 01, 2025
19.33
19.46
19.27
19.46
19.46
-0.05%
1,045,754
0.73
Nov 28, 2025
19.46
19.51
19.33
19.47
19.47
+0.05%
575,570
0.40
Nov 26, 2025
19.28
19.74
19.28
19.46
19.46
+0.62%
2,298,243
1.64
Nov 25, 2025
18.82
19.44
18.76
19.34
19.34
+3.26%
1,580,740
1.14
Nov 24, 2025
18.87
18.87
18.60
18.73
18.73
-0.64%
1,226,158
0.89
Nov 21, 2025
18.45
18.85
18.31
18.85
18.85
+2.89%
1,344,459
0.98
Nov 20, 2025
18.47
18.60
18.29
18.32
18.32
-0.16%
966,926
0.70
Nov 19, 2025
18.45
18.54
18.33
18.35
18.35
-0.70%
1,039,829
0.76
Nov 18, 2025
18.34
18.55
18.26
18.48
18.48
+0.76%
881,206
0.65
Nov 17, 2025
18.77
18.90
18.28
18.34
18.34
-0.86%
1,462,702
1.08
Nov 14, 2025
18.40
18.50
18.21
18.50
18.50
+0.43%
825,026
0.61
Nov 13, 2025
18.40
18.57
18.36
18.42
18.42
0.00%
790,176
0.58
Nov 12, 2025
18.40
18.48
18.31
18.42
18.42
-0.05%
943,291
0.70
Nov 11, 2025
18.21
18.48
18.21
18.43
18.43
+1.77%
740,538
0.54
Nov 10, 2025
18.41
18.43
18.00
18.11
18.11
-1.58%
1,279,969
0.94
Nov 07, 2025
18.30
18.43
18.15
18.40
18.40
+1.32%
885,360
0.65
Nov 06, 2025
18.32
18.45
18.13
18.16
18.16
-1.41%
1,250,839
0.92
Nov 05, 2025
18.66
18.66
18.42
18.42
18.42
-0.81%
888,393
0.66
Nov 04, 2025
18.45
18.60
18.31
18.57
18.57
+0.11%
1,617,012
1.20
Nov 03, 2025
18.39
18.57
18.22
18.55
18.55
+0.38%
1,478,830
1.11
Oct 31, 2025
18.40
18.59
18.24
18.48
18.48
-0.11%
1,234,211
0.93
Oct 30, 2025
18.77
18.81
18.24
18.50
18.50
-1.44%
1,894,307
1.42
Oct 29, 2025
18.69
19.15
18.67
18.77
18.77
+3.47%
2,838,159
2.15
Oct 28, 2025
18.29
18.38
18.12
18.14
18.14
-1.20%
1,439,497
1.08
Rows: