Blackstone Mortgage Trust Inc (BXMT) Historical Stock Data
19.59 ↑0.10 (0.51%)
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 |
|---|---|---|---|---|---|---|
| 2025-05-15 | 19.45 | 19.59 | ↑$0.14 (0.72%) | 19.45 | 19.65 | 750.48K |
| 2025-05-14 | 19.75 | 19.49 | ↓$0.26 (-1.32%) | 19.37 | 19.79 | 1.33M |
| 2025-05-13 | 19.78 | 19.75 | ↓$0.03 (-0.15%) | 19.67 | 19.88 | 1.08M |
| 2025-05-12 | 19.44 | 19.65 | ↑$0.21 (1.08%) | 19.17 | 19.66 | 1.09M |
| 2025-05-09 | 19.04 | 18.96 | ↓$0.08 (-0.42%) | 18.89 | 19.11 | 1.53M |
| 2025-05-08 | 19.08 | 19.01 | ↓$0.07 (-0.37%) | 18.85 | 19.20 | 1.51M |
| 2025-05-07 | 18.69 | 18.76 | ↑$0.07 (0.37%) | 18.65 | 18.93 | 806.56K |
| 2025-05-06 | 18.80 | 18.69 | ↓$0.11 (-0.59%) | 18.59 | 18.97 | 1.10M |
| 2025-05-05 | 19.11 | 18.91 | ↓$0.20 (-1.05%) | 18.86 | 19.24 | 1.11M |
| 2025-05-02 | 19.10 | 19.15 | ↑$0.05 (0.26%) | 18.92 | 19.25 | 1.58M |
| 2025-05-01 | 19.08 | 18.97 | ↓$0.11 (-0.58%) | 18.81 | 19.18 | 1.23M |
| 2025-04-30 | 18.85 | 19.05 | ↑$0.20 (1.06%) | 18.37 | 19.17 | 1.49M |
| 2025-04-29 | 18.96 | 18.96 | ↑$0.00 (0.00%) | 18.74 | 19.08 | 1.04M |
| 2025-04-28 | 18.75 | 19.03 | ↑$0.28 (1.49%) | 18.72 | 19.17 | 1.01M |
| 2025-04-25 | 18.71 | 18.72 | ↑$0.01 (0.05%) | 18.56 | 18.84 | 659.57K |
| 2025-04-24 | 18.91 | 18.69 | ↓$0.22 (-1.16%) | 18.63 | 18.92 | 0.98M |
| 2025-04-23 | 19.20 | 18.81 | ↓$0.39 (-2.03%) | 18.74 | 19.32 | 1.05M |
| 2025-04-22 | 18.46 | 18.77 | ↑$0.31 (1.68%) | 18.31 | 18.79 | 1.25M |
| 2025-04-21 | 18.26 | 18.20 | ↓$0.06 (-0.33%) | 17.87 | 18.26 | 880.21K |
| 2025-04-17 | 18.10 | 18.35 | ↑$0.25 (1.38%) | 18.10 | 18.43 | 0.92M |
| 2025-04-16 | 18.28 | 18.09 | ↓$0.19 (-1.04%) | 17.93 | 18.36 | 1.35M |
| 2025-04-15 | 18.02 | 18.35 | ↑$0.33 (1.83%) | 18.02 | 18.48 | 1.77M |
| 2025-04-14 | 17.89 | 18.10 | ↑$0.21 (1.17%) | 17.67 | 18.25 | 1.75M |
| 2025-04-11 | 17.18 | 17.53 | ↑$0.35 (2.04%) | 16.71 | 17.60 | 3.07M |
| 2025-04-10 | 17.92 | 17.40 | ↓$0.52 (-2.90%) | 16.97 | 17.96 | 2.26M |
| 2025-04-09 | 17.03 | 18.31 | ↑$1.28 (7.52%) | 16.51 | 18.45 | 3.11M |
| 2025-04-08 | 18.27 | 17.17 | ↓$1.10 (-6.02%) | 17.07 | 18.43 | 2.63M |
| 2025-04-07 | 17.60 | 17.75 | ↑$0.15 (0.85%) | 17.17 | 18.87 | 4.41M |
| 2025-04-04 | 18.94 | 18.35 | ↓$0.59 (-3.12%) | 18.11 | 18.94 | 3.11M |
| 2025-04-03 | 19.27 | 19.30 | ↑$0.03 (0.16%) | 19.14 | 19.81 | 2.34M |
Create an account or log in to view more rows.
$BXMT just fucking go already jeesh
$BXMT gonna take my L with this one
$BXMT rocket fuel tanks are full. Gonna shoot to the stars
$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?