Education
About Us
Working with TipRanks
Follow Us
Blackstone Mortgage (BXMT)
NYSE:BXMT
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 27, 2025
18.36
18.43
18.17
18.36
18.36
0.00%
1,080,542
0.81
Oct 24, 2025
18.48
18.57
18.31
18.36
18.36
-0.16%
1,113,962
0.84
Oct 23, 2025
18.36
18.48
18.26
18.39
18.39
+0.11%
2,495,737
1.92
Oct 22, 2025
18.18
18.49
18.12
18.37
18.37
+1.55%
1,545,913
1.20
Oct 21, 2025
17.87
18.15
17.83
18.09
18.09
+1.17%
1,458,449
1.13
Oct 20, 2025
17.81
17.95
17.67
17.88
17.88
+0.39%
1,343,103
1.05
Oct 17, 2025
17.82
17.92
17.74
17.81
17.81
-0.06%
1,997,035
1.58
Oct 16, 2025
18.50
18.51
17.73
17.82
17.82
-3.73%
2,012,910
1.61
Oct 15, 2025
18.60
18.75
18.44
18.51
18.51
-0.22%
1,566,010
1.25
Oct 14, 2025
18.11
18.58
18.11
18.55
18.55
+1.64%
1,784,626
1.43
Oct 13, 2025
18.06
18.35
18.06
18.25
18.25
+1.61%
1,627,158
1.32
Oct 10, 2025
18.00
18.11
17.81
17.96
17.96
-0.06%
1,745,262
1.43
Oct 09, 2025
18.51
18.52
17.96
17.97
17.97
-2.34%
1,919,200
1.59
Oct 08, 2025
18.49
18.51
18.30
18.40
18.40
+0.33%
1,568,232
1.31
Oct 07, 2025
18.46
18.57
18.34
18.34
18.34
-1.03%
1,737,615
1.48
Oct 06, 2025
18.76
18.79
18.51
18.53
18.53
-1.54%
1,493,858
1.28
Oct 03, 2025
18.80
19.04
18.76
18.82
18.82
+0.64%
1,588,550
1.37
Rows: