Education
About Us
Working with TipRanks
Follow Us
Blackstone Mortgage (BXMT)
NYSE:BXMT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
19.32
19.34
18.73
19.25
19.25
-0.93%
2,391,082
1.96
Jan 29, 2026
19.34
19.48
19.10
19.43
19.43
+0.83%
1,834,360
1.51
Jan 28, 2026
19.38
19.67
19.27
19.27
19.27
-0.36%
1,190,834
0.98
Jan 27, 2026
19.16
19.37
19.00
19.34
19.34
+0.94%
881,989
0.72
Jan 26, 2026
19.06
19.20
18.79
19.16
19.16
+0.63%
1,020,953
0.81
Jan 23, 2026
19.16
19.20
18.95
19.04
19.04
-0.83%
1,015,604
0.80
Jan 22, 2026
19.55
19.60
19.20
19.20
19.20
-1.54%
1,401,178
1.11
Jan 21, 2026
19.43
19.52
19.26
19.50
19.50
+0.72%
1,376,828
1.10
Jan 20, 2026
19.29
19.41
19.13
19.36
19.36
-1.33%
960,571
0.75
Jan 19, 2026
19.43
19.62
19.33
19.62
19.62
0.00%
0
0.00
Jan 16, 2026
19.43
19.62
19.33
19.62
19.62
+0.62%
1,386,554
1.06
Jan 15, 2026
19.27
19.57
19.11
19.50
19.50
+1.14%
1,609,303
1.24
Jan 14, 2026
18.90
19.29
18.81
19.28
19.28
+2.28%
1,559,394
1.19
Jan 13, 2026
19.13
19.25
18.80
18.85
18.85
-1.62%
1,541,561
1.17
Jan 12, 2026
19.32
19.38
19.15
19.16
19.16
-1.49%
1,018,717
0.77
Jan 09, 2026
19.50
19.73
19.40
19.45
19.45
-0.26%
1,088,120
0.81
Jan 08, 2026
18.81
19.57
18.78
19.50
19.50
+2.90%
1,620,651
1.21
Jan 07, 2026
19.43
19.43
18.72
18.95
18.95
-1.97%
2,170,819
1.63
Jan 06, 2026
19.32
19.38
19.14
19.33
19.33
-0.51%
1,781,383
1.34
Jan 05, 2026
19.48
19.48
19.12
19.43
19.43
-0.26%
1,632,932
1.23
Jan 02, 2026
19.17
19.54
18.96
19.48
19.48
+1.83%
1,640,846
1.23
Jan 01, 2026
19.31
19.46
19.11
19.13
19.13
0.00%
0
0.00
Dec 31, 2025
19.31
19.46
19.11
19.13
19.13
-3.19%
1,630,231
1.20
Dec 30, 2025
19.78
19.85
19.72
19.76
19.76
0.00%
1,024,132
0.75
Dec 29, 2025
19.86
19.86
19.68
19.76
19.76
-0.25%
976,800
0.71
Dec 26, 2025
19.83
19.90
19.77
19.81
19.81
-0.10%
643,583
0.46
Dec 25, 2025
19.70
19.88
19.70
19.83
19.83
0.00%
0
0.00
Dec 24, 2025
19.70
19.88
19.70
19.83
19.83
+0.46%
656,706
0.46
Dec 23, 2025
19.99
20.04
19.68
19.74
19.74
-1.35%
1,025,201
0.71
Dec 22, 2025
20.04
20.23
19.98
20.01
20.01
-0.55%
939,847
0.65
Dec 19, 2025
20.03
20.12
19.95
20.12
20.12
+0.05%
3,282,596
2.29
Dec 18, 2025
20.40
20.47
20.08
20.11
20.11
-0.98%
2,041,946
1.44
Dec 17, 2025
20.25
20.60
20.21
20.31
20.31
+0.69%
1,991,480
1.35
Dec 16, 2025
20.65
20.65
20.15
20.17
20.17
-2.23%
1,392,460
0.94
Dec 15, 2025
20.49
20.65
20.37
20.63
20.63
+0.88%
1,344,189
0.91
Dec 12, 2025
20.53
20.67
20.41
20.45
20.45
-0.15%
1,313,162
0.90
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
1.33
Dec 09, 2025
19.73
20.00
19.70
19.98
19.98
+1.68%
1,425,116
1.00
Dec 08, 2025
19.88
19.90
19.60
19.65
19.65
-1.16%
1,229,736
0.86
Dec 05, 2025
19.62
19.95
19.57
19.88
19.88
+1.07%
1,019,298
0.72
Dec 04, 2025
19.80
19.83
19.55
19.67
19.67
-0.46%
1,112,100
0.78
Dec 03, 2025
19.62
19.78
19.59
19.76
19.76
+1.13%
989,893
0.70
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
0.74
Nov 28, 2025
19.46
19.51
19.33
19.47
19.47
+0.05%
575,570
0.41
Nov 27, 2025
19.28
19.74
19.28
19.46
19.46
0.00%
0
0.00
Nov 26, 2025
19.28
19.74
19.28
19.46
19.46
+0.62%
2,298,243
1.65
Nov 25, 2025
18.82
19.44
18.76
19.34
19.34
+3.26%
1,580,740
1.15
Nov 24, 2025
18.87
18.87
18.60
18.73
18.73
-0.64%
1,226,158
0.90
Rows: