Education
About Us
Working with TipRanks
Follow Us
Blackstone Mortgage (BXMT)
NYSE:BXMT
Time Period
1Y
Events
Historical Prices
Rows:
Mar 12, 2026
18.76
18.89
18.55
18.59
18.59
-1.90%
1,148,440
0.88
Mar 11, 2026
19.09
19.14
18.80
18.95
18.95
-0.89%
714,150
0.54
Mar 10, 2026
19.12
19.32
19.00
19.12
19.12
-0.62%
865,507
0.66
Mar 09, 2026
18.98
19.31
18.60
19.24
19.24
+0.21%
1,060,331
0.79
Mar 06, 2026
19.31
19.31
19.00
19.20
19.20
-1.23%
874,534
0.65
Mar 05, 2026
19.22
19.60
19.19
19.44
19.44
0.00%
747,413
0.55
Mar 04, 2026
19.44
19.58
19.30
19.44
19.44
+0.47%
1,128,073
0.84
Mar 03, 2026
19.21
19.50
19.14
19.35
19.35
-1.53%
1,023,143
0.76
Mar 02, 2026
19.00
19.70
18.80
19.65
19.65
+2.29%
1,561,478
1.16
Feb 27, 2026
19.50
19.67
19.16
19.21
19.21
-2.19%
1,455,848
1.09
Feb 26, 2026
19.58
19.68
19.40
19.64
19.64
+0.51%
815,813
0.61
Feb 25, 2026
19.34
19.55
19.20
19.54
19.54
+0.98%
1,089,071
0.82
Feb 24, 2026
19.22
19.37
19.10
19.35
19.35
+0.99%
1,034,231
0.79
Feb 23, 2026
19.50
19.66
19.11
19.16
19.16
-1.84%
1,078,298
0.81
Feb 20, 2026
19.34
19.55
19.24
19.52
19.52
+1.24%
1,276,824
0.95
Feb 19, 2026
19.47
19.53
19.11
19.28
19.28
-1.18%
1,437,250
1.08
Feb 18, 2026
19.62
19.83
19.50
19.51
19.51
-0.76%
1,332,108
1.00
Feb 17, 2026
19.60
19.75
19.40
19.66
19.66
+0.61%
1,069,114
0.80
Feb 16, 2026
19.78
19.78
19.48
19.54
19.54
0.00%
0
0.00
Feb 13, 2026
19.78
19.78
19.48
19.54
19.54
-1.06%
1,310,305
0.98
Feb 12, 2026
20.09
20.34
19.43
19.75
19.75
-1.30%
2,696,376
2.04
Feb 11, 2026
19.38
20.35
19.25
20.01
20.01
+2.56%
2,527,805
1.95
Feb 10, 2026
19.75
19.75
19.50
19.61
19.61
+0.51%
1,376,779
1.07
Feb 09, 2026
19.52
19.67
19.30
19.51
19.51
-0.51%
1,047,314
0.82
Feb 06, 2026
19.53
19.67
19.48
19.61
19.61
+0.41%
1,094,172
0.86
Feb 05, 2026
19.98
20.01
19.48
19.53
19.53
-2.45%
1,552,779
1.22
Feb 04, 2026
19.76
20.10
19.75
20.02
20.02
+1.16%
1,670,672
1.32
Feb 03, 2026
19.56
19.86
19.36
19.79
19.79
+1.18%
1,827,606
1.46
Feb 02, 2026
19.35
19.64
19.13
19.56
19.56
+1.61%
2,279,018
1.85
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
Rows: