BXMT
Blackstone Mortgage Trust, Inc. NYQ · BXMT
$16.70
-0.09
(-0.54%)
Pullback · -1.33σ
Price alert —
Loading…
Sign in to get a one-time email the moment BXMT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $16.85 | $16.86 | $16.63 | $16.70 | 0.8M |
| 2026-07-21 | $16.65 | $16.88 | $16.65 | $16.79 | 1.2M |
| 2026-07-20 | $17.03 | $17.03 | $16.62 | $16.71 | 1.8M |
| 2026-07-17 | $17.25 | $17.26 | $16.85 | $17.08 | 2.2M |
| 2026-07-16 | $17.18 | $17.49 | $17.18 | $17.39 | 1.1M |
| 2026-07-15 | $17.16 | $17.33 | $16.94 | $17.12 | 2.2M |
| 2026-07-14 | $16.80 | $17.25 | $16.76 | $17.10 | 1.8M |
| 2026-07-13 | $16.88 | $17.10 | $16.72 | $16.82 | 1.7M |
| 2026-07-10 | $16.95 | $17.17 | $16.88 | $17.05 | 1.3M |
| 2026-07-09 | $17.04 | $17.09 | $16.84 | $16.87 | 1.5M |
| 2026-07-08 | $17.24 | $17.24 | $17.00 | $17.03 | 1.2M |
| 2026-07-07 | $17.44 | $17.60 | $17.12 | $17.15 | 1.3M |
| 2026-07-06 | $17.26 | $17.46 | $17.20 | $17.46 | 1.6M |
| 2026-07-02 | $17.11 | $17.25 | $16.98 | $17.25 | 1.1M |
| 2026-07-01 | $17.03 | $17.12 | $16.96 | $16.96 | 1.2M |
| 2026-06-30 | $16.90 | $17.11 | $16.88 | $16.95 | 1.6M |
| 2026-06-29 | $17.34 | $17.46 | $17.10 | $17.42 | 2.4M |
| 2026-06-26 | $17.29 | $17.66 | $17.18 | $17.43 | 4.2M |
| 2026-06-25 | $17.39 | $17.67 | $17.11 | $17.35 | 2.1M |
| 2026-06-24 | $18.20 | $18.33 | $17.35 | $17.47 | 3.1M |
| 2026-06-23 | $18.11 | $18.21 | $18.00 | $18.15 | 0.9M |
| 2026-06-22 | $18.07 | $18.16 | $17.98 | $18.01 | 1.1M |
| 2026-06-18 | $17.95 | $18.21 | $17.94 | $18.09 | 3.3M |
| 2026-06-17 | $18.27 | $18.46 | $17.82 | $17.83 | 2.1M |
| 2026-06-16 | $18.29 | $18.58 | $18.23 | $18.34 | 1.3M |
| 2026-06-15 | $18.48 | $18.57 | $18.08 | $18.12 | 1.2M |
| 2026-06-12 | $18.35 | $18.42 | $18.20 | $18.36 | 0.8M |
| 2026-06-11 | $18.37 | $18.40 | $18.11 | $18.19 | 0.7M |
| 2026-06-10 | $18.46 | $18.46 | $18.22 | $18.23 | 1.0M |
| 2026-06-09 | $18.30 | $18.52 | $18.27 | $18.38 | 1.0M |
| 2026-06-08 | $18.37 | $18.45 | $17.99 | $18.02 | 0.8M |
| 2026-06-05 | $18.33 | $18.45 | $18.23 | $18.35 | 1.0M |
| 2026-06-04 | $18.23 | $18.48 | $18.17 | $18.45 | 0.8M |
| 2026-06-03 | $18.15 | $18.30 | $18.01 | $18.01 | 1.0M |
| 2026-06-02 | $18.16 | $18.61 | $18.11 | $18.31 | 1.5M |
| 2026-06-01 | $17.88 | $18.16 | $17.88 | $17.93 | 1.2M |
| 2026-05-29 | $18.28 | $18.40 | $18.20 | $18.28 | 1.3M |
| 2026-05-28 | $18.44 | $18.54 | $18.28 | $18.28 | 1.1M |
| 2026-05-27 | $18.30 | $18.59 | $18.30 | $18.58 | 1.4M |
| 2026-05-26 | $17.95 | $18.26 | $17.90 | $18.24 | 1.2M |
| 2026-05-22 | $18.06 | $18.10 | $17.87 | $17.95 | 1.0M |
| 2026-05-21 | $17.83 | $18.11 | $17.68 | $17.98 | 2.6M |
| 2026-05-20 | $17.90 | $18.09 | $17.71 | $17.96 | 3.0M |
| 2026-05-19 | $18.13 | $18.21 | $17.76 | $17.79 | 2.0M |
| 2026-05-18 | $18.11 | $18.43 | $18.10 | $18.24 | 1.2M |
| 2026-05-15 | $18.25 | $18.28 | $18.03 | $18.06 | 1.1M |
| 2026-05-14 | $18.59 | $18.69 | $18.42 | $18.42 | 0.8M |
| 2026-05-13 | $18.18 | $18.51 | $18.18 | $18.43 | 1.2M |
| 2026-05-12 | $18.32 | $18.50 | $18.15 | $18.33 | 1.7M |
| 2026-05-11 | $19.10 | $19.15 | $18.34 | $18.34 | 1.9M |
| 2026-05-08 | $19.21 | $19.23 | $19.02 | $19.13 | 0.9M |
| 2026-05-07 | $19.37 | $19.37 | $19.08 | $19.15 | 0.9M |
| 2026-05-06 | $19.39 | $19.50 | $19.20 | $19.29 | 1.3M |
| 2026-05-05 | $18.97 | $19.25 | $18.97 | $19.12 | 0.9M |
| 2026-05-04 | $18.92 | $19.18 | $18.88 | $18.92 | 1.0M |
| 2026-05-01 | $19.00 | $19.28 | $18.88 | $19.07 | 1.7M |
| 2026-04-30 | $19.04 | $19.47 | $18.96 | $18.99 | 2.3M |
| 2026-04-29 | $19.40 | $19.66 | $18.75 | $19.08 | 4.3M |
| 2026-04-28 | $20.10 | $20.30 | $19.92 | $20.01 | 1.8M |
| 2026-04-27 | $20.05 | $20.23 | $19.98 | $20.12 | 1.2M |
| 2026-04-24 | $19.84 | $20.16 | $19.83 | $20.08 | 0.8M |
| 2026-04-23 | $20.02 | $20.10 | $19.79 | $19.94 | 0.8M |
| 2026-04-22 | $20.05 | $20.23 | $19.91 | $20.02 | 1.1M |
| 2026-04-21 | $20.10 | $20.20 | $19.85 | $19.98 | 1.1M |
| 2026-04-20 | $20.04 | $20.16 | $19.86 | $20.06 | 1.6M |
| 2026-04-17 | $20.00 | $20.30 | $19.84 | $20.22 | 1.6M |
| 2026-04-16 | $20.42 | $20.43 | $19.69 | $19.78 | 2.0M |
| 2026-04-15 | $19.93 | $20.13 | $19.80 | $20.12 | 1.4M |
| 2026-04-14 | $19.81 | $20.01 | $19.81 | $19.97 | 1.1M |
| 2026-04-13 | $19.45 | $19.79 | $19.38 | $19.78 | 1.0M |
| 2026-04-10 | $19.58 | $19.60 | $19.40 | $19.60 | 1.1M |
| 2026-04-09 | $19.18 | $19.62 | $19.18 | $19.50 | 1.4M |
| 2026-04-08 | $18.89 | $19.31 | $18.79 | $19.31 | 1.7M |
| 2026-04-07 | $18.45 | $18.62 | $18.38 | $18.50 | 1.2M |
| 2026-04-06 | $18.61 | $18.67 | $18.33 | $18.50 | 1.9M |
| 2026-04-02 | $18.50 | $18.70 | $18.13 | $18.68 | 2.5M |
| 2026-04-01 | $19.12 | $19.18 | $18.70 | $18.77 | 1.7M |
| 2026-03-31 | $19.03 | $19.22 | $18.87 | $19.15 | 1.2M |
| 2026-03-30 | $18.98 | $19.41 | $18.87 | $19.27 | 1.7M |
| 2026-03-27 | $19.09 | $19.43 | $18.82 | $18.85 | 3.4M |
| 2026-03-26 | $18.94 | $19.36 | $18.91 | $19.19 | 2.2M |
| 2026-03-25 | $18.80 | $19.15 | $18.76 | $19.00 | 1.6M |
| 2026-03-24 | $18.64 | $18.82 | $18.52 | $18.56 | 1.1M |
| 2026-03-23 | $18.57 | $18.89 | $18.45 | $18.75 | 1.8M |
| 2026-03-20 | $19.10 | $19.10 | $18.19 | $18.22 | 4.0M |
| 2026-03-19 | $18.82 | $19.14 | $18.81 | $19.00 | 1.4M |
| 2026-03-18 | $18.95 | $19.18 | $18.82 | $18.88 | 1.3M |
| 2026-03-17 | $18.98 | $19.25 | $18.82 | $19.12 | 1.4M |
| 2026-03-16 | $18.79 | $19.00 | $18.65 | $18.82 | 1.3M |
| 2026-03-13 | $18.74 | $18.82 | $18.48 | $18.56 | 1.2M |
| 2026-03-12 | $18.76 | $18.89 | $18.55 | $18.59 | 1.1M |
| 2026-03-11 | $19.09 | $19.14 | $18.80 | $18.95 | 0.7M |
| 2026-03-10 | $19.12 | $19.32 | $19.00 | $19.12 | 0.9M |
| 2026-03-09 | $18.98 | $19.31 | $18.60 | $19.24 | 1.1M |
| 2026-03-06 | $19.31 | $19.31 | $19.00 | $19.20 | 0.9M |
| 2026-03-05 | $19.22 | $19.60 | $19.19 | $19.44 | 0.7M |
| 2026-03-04 | $19.44 | $19.58 | $19.30 | $19.44 | 1.1M |
| 2026-03-03 | $19.21 | $19.50 | $19.14 | $19.35 | 1.0M |
| 2026-03-02 | $19.00 | $19.70 | $18.80 | $19.65 | 1.6M |
| 2026-02-27 | $19.50 | $19.67 | $19.16 | $19.21 | 1.5M |
| 2026-02-26 | $19.58 | $19.68 | $19.40 | $19.64 | 0.8M |
| 2026-02-25 | $19.34 | $19.55 | $19.20 | $19.54 | 1.1M |
| 2026-02-24 | $19.22 | $19.37 | $19.10 | $19.35 | 1.0M |
| 2026-02-23 | $19.50 | $19.66 | $19.11 | $19.16 | 1.1M |
| 2026-02-20 | $19.34 | $19.55 | $19.24 | $19.52 | 1.3M |
| 2026-02-19 | $19.47 | $19.53 | $19.11 | $19.28 | 1.4M |
| 2026-02-18 | $19.62 | $19.83 | $19.50 | $19.51 | 1.3M |
| 2026-02-17 | $19.60 | $19.75 | $19.40 | $19.66 | 1.1M |
| 2026-02-13 | $19.78 | $19.78 | $19.48 | $19.54 | 1.3M |
| 2026-02-12 | $20.09 | $20.34 | $19.43 | $19.75 | 2.7M |
| 2026-02-11 | $19.38 | $20.35 | $19.25 | $20.01 | 2.5M |
| 2026-02-10 | $19.75 | $19.75 | $19.50 | $19.61 | 1.4M |
| 2026-02-09 | $19.52 | $19.67 | $19.30 | $19.51 | 1.0M |
| 2026-02-06 | $19.53 | $19.67 | $19.48 | $19.61 | 1.1M |
| 2026-02-05 | $19.98 | $20.01 | $19.48 | $19.53 | 1.6M |
| 2026-02-04 | $19.76 | $20.10 | $19.75 | $20.02 | 1.7M |
| 2026-02-03 | $19.56 | $19.86 | $19.36 | $19.79 | 1.8M |
| 2026-02-02 | $19.35 | $19.64 | $19.13 | $19.56 | 2.3M |
| 2026-01-30 | $19.32 | $19.34 | $18.73 | $19.25 | 2.4M |
| 2026-01-29 | $19.34 | $19.48 | $19.10 | $19.43 | 1.8M |
| 2026-01-28 | $19.38 | $19.67 | $19.27 | $19.27 | 1.2M |
| 2026-01-27 | $19.16 | $19.37 | $19.00 | $19.34 | 0.9M |
| 2026-01-26 | $19.06 | $19.20 | $18.79 | $19.16 | 1.0M |
| 2026-01-23 | $19.16 | $19.20 | $18.95 | $19.04 | 1.0M |