Blackstone Mortgage (BXMT)
NYSE:BXMT
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 11, 2026
19.09
19.14
18.80
18.95
18.49
-0.89%
714,150
0.54
Mar 10, 2026
19.12
19.32
19.00
19.12
18.65
-0.62%
865,507
0.66
Mar 09, 2026
18.98
19.31
18.60
19.24
18.77
+0.21%
1,060,332
0.79
Mar 06, 2026
19.31
19.31
19.00
19.20
18.73
-1.23%
874,534
0.65
Mar 05, 2026
19.22
19.60
19.19
19.44
18.97
0.00%
747,413
0.55
Mar 04, 2026
19.44
19.58
19.30
19.44
18.97
+0.46%
1,128,073
0.84
Mar 03, 2026
19.21
19.50
19.14
19.35
18.88
-1.52%
1,023,143
0.76
Mar 02, 2026
19.00
19.70
18.80
19.65
19.17
+2.29%
1,561,478
1.16
Feb 27, 2026
19.50
19.67
19.16
19.21
18.74
-2.19%
1,455,848
1.09
Feb 26, 2026
19.58
19.68
19.40
19.64
19.16
+0.51%
815,813
0.61
Feb 25, 2026
19.34
19.55
19.20
19.54
19.06
+0.98%
1,089,071
0.82
Feb 24, 2026
19.22
19.37
19.10
19.35
18.88
+1.00%
1,034,230
0.79
Feb 23, 2026
19.50
19.66
19.11
19.16
18.69
-1.84%
1,078,298
0.81
Feb 20, 2026
19.34
19.55
19.24
19.52
19.04
+1.24%
1,276,824
0.95
Feb 19, 2026
19.47
19.53
19.11
19.28
18.81
-1.18%
1,437,250
1.08
Feb 18, 2026
19.62
19.83
19.50
19.51
19.03
-0.76%
1,332,108
1.00
Feb 17, 2026
19.60
19.75
19.40
19.66
19.18
+0.61%
1,069,114
0.80
Feb 16, 2026
19.78
19.78
19.48
19.54
19.06
0.00%
0
0.00
Feb 13, 2026
19.78
19.78
19.48
19.54
19.06
-1.06%
1,310,305
0.98
Feb 12, 2026
20.09
20.34
19.43
19.75
19.27
-1.30%
2,696,376
2.04
Feb 11, 2026
19.38
20.35
19.25
20.01
19.52
+2.04%
2,527,805
1.95
Feb 10, 2026
19.75
19.75
19.50
19.61
19.13
+0.51%
1,376,779
1.07
Feb 09, 2026
19.52
19.67
19.30
19.51
19.03
-0.51%
1,047,313
0.82
Feb 06, 2026
19.53
19.67
19.48
19.61
19.13
+0.41%
1,094,172
0.86
Feb 05, 2026
19.98
20.01
19.48
19.53
19.05
-2.45%
1,552,779
1.22
Feb 04, 2026
19.76
20.10
19.75
20.02
19.53
+1.16%
1,670,687
1.32
Feb 03, 2026
19.56
19.86
19.36
19.79
19.31
+1.18%
1,827,606
1.46
Feb 02, 2026
19.35
19.64
19.13
19.56
19.08
+1.61%
2,279,018
1.85
Jan 30, 2026
19.32
19.34
18.73
19.25
18.78
-0.93%
2,391,082
1.96
Jan 29, 2026
19.34
19.48
19.10
19.43
18.96
+0.83%
1,834,360
1.51
Rows: