Blackstone Mortgage Trust Inc (BXMT) Historical Stock Data
18.04 ↑0.27 (1.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BXMT is up 0.02% a day on average. There have been 16 days where Blackstone Mortgage Trust Inc closed green and 14 days where BXMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 17.82 | 18.04 | ↑$0.22 (1.23%) | 17.77 | 18.05 | 1.93M |
| 2025-01-02 | 17.55 | 17.77 | ↑$0.22 (1.25%) | 17.46 | 17.80 | 1.76M |
| 2024-12-31 | 17.28 | 17.41 | ↑$0.13 (0.75%) | 17.13 | 17.54 | 2.51M |
| 2024-12-30 | 17.77 | 17.71 | ↓$0.06 (-0.34%) | 17.52 | 17.83 | 2.76M |
| 2024-12-27 | 18.08 | 17.91 | ↓$0.17 (-0.94%) | 17.81 | 18.20 | 1.73M |
| 2024-12-26 | 18.19 | 18.12 | ↓$0.07 (-0.38%) | 18.09 | 18.29 | 854.98K |
| 2024-12-24 | 17.95 | 18.29 | ↑$0.34 (1.89%) | 17.90 | 18.31 | 638.33K |
| 2024-12-23 | 18.04 | 18.02 | ↓$0.02 (-0.11%) | 17.90 | 18.12 | 1.17M |
| 2024-12-20 | 17.67 | 18.15 | ↑$0.48 (2.72%) | 17.56 | 18.23 | 3.16M |
| 2024-12-19 | 17.88 | 17.73 | ↓$0.15 (-0.84%) | 17.72 | 18.19 | 2.11M |
| 2024-12-18 | 18.70 | 17.83 | ↓$0.87 (-4.65%) | 17.77 | 18.85 | 1.85M |
| 2024-12-17 | 19.02 | 18.65 | ↓$0.37 (-1.95%) | 18.52 | 19.12 | 1.61M |
| 2024-12-16 | 19.13 | 19.11 | ↓$0.02 (-0.10%) | 19.11 | 19.30 | 0.92M |
| 2024-12-13 | 19.29 | 19.29 | ↑$0.00 (0.00%) | 19.07 | 19.35 | 1.24M |
| 2024-12-12 | 19.00 | 19.28 | ↑$0.28 (1.47%) | 18.98 | 19.31 | 1.32M |
| 2024-12-11 | 19.15 | 19.23 | ↑$0.08 (0.42%) | 19.02 | 19.47 | 1.81M |
| 2024-12-10 | 18.90 | 18.94 | ↑$0.04 (0.21%) | 18.61 | 18.95 | 1.74M |
| 2024-12-09 | 18.83 | 18.87 | ↑$0.04 (0.21%) | 18.81 | 19.10 | 0.96M |
| 2024-12-06 | 18.75 | 18.74 | ↓$0.01 (-0.05%) | 18.65 | 18.87 | 0.90M |
| 2024-12-05 | 18.87 | 18.66 | ↓$0.21 (-1.11%) | 18.62 | 18.96 | 827.85K |
| 2024-12-04 | 18.71 | 18.80 | ↑$0.09 (0.48%) | 18.70 | 18.92 | 0.96M |
| 2024-12-03 | 19.11 | 18.81 | ↓$0.30 (-1.57%) | 18.76 | 19.18 | 0.98M |
| 2024-12-02 | 19.20 | 19.09 | ↓$0.11 (-0.57%) | 18.94 | 19.20 | 1.49M |
| 2024-11-29 | 19.24 | 19.22 | ↓$0.02 (-0.10%) | 19.01 | 19.43 | 1.35M |
| 2024-11-27 | 19.18 | 19.24 | ↑$0.06 (0.31%) | 19.07 | 19.40 | 1.62M |
| 2024-11-26 | 18.93 | 19.14 | ↑$0.21 (1.11%) | 18.69 | 19.15 | 1.09M |
| 2024-11-25 | 18.82 | 18.95 | ↑$0.13 (0.69%) | 18.72 | 19.03 | 1.77M |
| 2024-11-22 | 18.86 | 18.66 | ↓$0.20 (-1.06%) | 18.64 | 19.02 | 1.54M |
| 2024-11-21 | 18.54 | 18.78 | ↑$0.24 (1.29%) | 18.54 | 18.84 | 1.22M |
| 2024-11-20 | 18.52 | 18.56 | ↑$0.04 (0.22%) | 18.38 | 18.72 | 1M |
Create an account or log in to view more rows.
$BXMT buy bitches
$BXMT I like green candles on my birthday cake
$BXMT added!
$BXMT tomorrow will be an explosion day
I believe it!
$BXMT what caused the sell off in an otherwise good tech market today?
$BXMT rocket fuel tanks are full. Gonna shoot to the stars
$BXMT Bull flag forming?
$BXMT fake wall lets break it
$BXMT tomorrow will be an explosion day
I believe it!
$BXMT yeeeeeee haw