NYSE - Nasdaq Real Time Price USD

Blackstone Mortgage Trust, Inc. (BXMT)

18.57 +0.24 (+1.28%)
As of 9:42 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 18.33 18.57 18.24 18.57 18.57 88,225
Apr 18, 2024 18.33 18.55 18.22 18.33 18.33 1,678,200
Apr 17, 2024 18.36 18.52 18.22 18.23 18.23 1,518,200
Apr 16, 2024 18.10 18.27 17.88 18.25 18.25 2,622,700
Apr 15, 2024 18.79 18.95 18.07 18.27 18.27 2,586,400
Apr 12, 2024 18.79 18.88 18.56 18.65 18.65 1,513,300
Apr 11, 2024 18.81 19.07 18.70 18.93 18.93 2,247,100
Apr 10, 2024 19.05 19.05 18.50 18.63 18.63 4,105,600
Apr 9, 2024 19.24 19.58 19.11 19.53 19.53 1,201,100
Apr 8, 2024 19.35 19.42 19.13 19.19 19.19 1,129,900
Apr 5, 2024 19.07 19.30 18.91 19.27 19.27 1,577,600
Apr 4, 2024 19.48 19.70 19.10 19.19 19.19 1,337,900
Apr 3, 2024 19.22 19.45 19.18 19.31 19.31 1,092,500
Apr 2, 2024 19.41 19.58 19.23 19.32 19.32 1,620,400
Apr 1, 2024 19.90 19.90 19.38 19.67 19.67 1,999,400
Mar 28, 2024 19.73 19.95 19.73 19.91 19.91 1,610,000
Mar 27, 2024 0.62 Dividend
Mar 27, 2024 19.57 19.87 19.52 19.78 19.78 1,514,200
Mar 26, 2024 20.55 20.55 20.00 20.00 19.38 1,932,200
Mar 25, 2024 20.40 20.73 20.32 20.48 19.85 2,062,400
Mar 22, 2024 20.32 20.38 19.98 20.21 19.58 1,649,500
Mar 21, 2024 20.22 20.50 20.15 20.30 19.67 2,504,900
Mar 20, 2024 19.69 20.24 19.64 20.13 19.51 2,073,300
Mar 19, 2024 20.09 20.30 19.53 19.85 19.23 3,422,800
Mar 18, 2024 20.07 20.49 20.00 20.23 19.60 1,347,500
Mar 15, 2024 19.48 20.15 19.47 20.13 19.51 2,284,900
Mar 14, 2024 20.03 20.05 19.51 19.65 19.04 2,288,300
Mar 13, 2024 20.11 20.39 20.03 20.07 19.45 1,124,500
Mar 12, 2024 20.17 20.25 19.94 20.19 19.56 886,400
Mar 11, 2024 20.07 20.33 20.07 20.17 19.54 931,200
Mar 8, 2024 20.30 20.46 19.97 20.21 19.58 1,615,600
Mar 7, 2024 20.09 20.26 19.99 20.07 19.45 1,041,300
Mar 6, 2024 20.21 20.21 19.76 19.80 19.19 1,584,700
Mar 5, 2024 19.49 20.06 19.46 19.92 19.30 1,420,500
Mar 4, 2024 20.05 20.20 19.56 19.65 19.04 2,234,100
Mar 1, 2024 20.37 20.53 19.88 20.45 19.82 1,695,800
Feb 29, 2024 19.90 20.42 19.79 20.37 19.74 3,259,200
Feb 28, 2024 19.56 19.84 19.53 19.60 18.99 1,060,500
Feb 27, 2024 19.71 19.86 19.59 19.79 19.18 1,172,100
Feb 26, 2024 19.50 19.78 19.43 19.52 18.91 1,301,100
Feb 23, 2024 19.70 19.89 19.52 19.66 19.05 2,050,300
Feb 22, 2024 19.54 19.85 19.43 19.77 19.16 1,655,100
Feb 21, 2024 19.22 19.55 19.14 19.52 18.91 2,028,300
Feb 20, 2024 19.61 19.72 19.25 19.32 18.72 2,607,000
Feb 16, 2024 19.88 20.12 19.56 19.85 19.23 2,779,900
Feb 15, 2024 19.37 20.36 19.34 20.22 19.59 4,590,600
Feb 14, 2024 18.68 19.31 18.52 19.21 18.61 3,980,800
Feb 13, 2024 18.50 18.60 18.03 18.12 17.56 4,218,600
Feb 12, 2024 18.71 19.20 18.59 19.11 18.52 2,485,800
Feb 9, 2024 18.62 18.78 18.47 18.76 18.18 2,168,700
Feb 8, 2024 18.30 18.56 18.10 18.55 17.97 3,042,500
Feb 7, 2024 18.97 18.98 18.17 18.36 17.79 4,528,800
Feb 6, 2024 19.00 19.33 18.92 19.03 18.44 2,110,800
Feb 5, 2024 19.04 19.17 18.56 19.03 18.44 3,972,100
Feb 2, 2024 19.40 19.40 19.01 19.25 18.65 2,695,900
Feb 1, 2024 19.83 19.85 19.14 19.56 18.95 4,510,900
Jan 31, 2024 20.80 20.84 19.74 19.74 19.13 3,691,000
Jan 30, 2024 21.26 21.42 20.89 20.95 20.30 1,196,000
Jan 29, 2024 21.06 21.50 20.93 21.38 20.72 1,793,100
Jan 26, 2024 20.89 21.15 20.88 21.06 20.41 1,419,800
Jan 25, 2024 20.91 21.03 20.41 20.89 20.24 1,488,200
Jan 24, 2024 20.85 20.85 20.52 20.58 19.94 1,688,200
Jan 23, 2024 20.76 20.88 20.44 20.57 19.93 1,482,300
Jan 22, 2024 20.70 20.93 20.43 20.60 19.96 1,936,700
Jan 19, 2024 20.20 20.59 19.92 20.59 19.95 2,171,800
Jan 18, 2024 20.15 20.25 19.92 20.15 19.53 2,644,200
Jan 17, 2024 20.69 20.76 20.02 20.16 19.54 3,678,400
Jan 16, 2024 21.08 21.25 20.73 20.81 20.16 1,950,100
Jan 12, 2024 21.89 22.02 21.20 21.31 20.65 1,980,800
Jan 11, 2024 21.86 22.04 21.51 21.57 20.90 2,012,900
Jan 10, 2024 21.53 22.04 21.48 22.03 21.35 1,621,800
Jan 9, 2024 21.37 21.53 21.23 21.49 20.82 1,009,100
Jan 8, 2024 21.25 21.64 21.07 21.63 20.96 1,468,600
Jan 5, 2024 20.89 21.58 20.86 21.23 20.57 1,797,300
Jan 4, 2024 20.77 21.15 20.74 21.02 20.37 1,542,000
Jan 3, 2024 21.03 21.12 20.60 20.83 20.18 2,271,900
Jan 2, 2024 21.14 21.50 21.03 21.41 20.75 2,078,200
Dec 29, 2023 21.81 21.86 21.26 21.27 20.61 2,583,200
Dec 28, 2023 0.62 Dividend
Dec 28, 2023 22.06 22.16 21.86 21.90 21.22 2,930,600
Dec 27, 2023 22.96 23.00 22.68 22.75 21.44 1,747,200
Dec 26, 2023 22.80 23.10 22.76 22.98 21.66 1,767,000
Dec 22, 2023 22.84 23.04 22.66 22.70 21.40 2,055,300
Dec 21, 2023 22.52 23.04 22.43 22.82 21.51 2,703,700
Dec 20, 2023 22.59 23.00 22.34 22.38 21.10 2,355,900
Dec 19, 2023 22.51 22.79 22.33 22.63 21.33 4,459,600
Dec 18, 2023 22.50 22.76 22.37 22.39 21.10 1,931,300
Dec 15, 2023 23.10 23.18 22.29 22.45 21.16 5,392,600
Dec 14, 2023 22.91 23.29 22.51 23.11 21.78 5,962,500
Dec 13, 2023 21.50 22.59 21.40 22.43 21.14 4,758,900
Dec 12, 2023 21.46 21.88 21.27 21.63 20.39 2,509,400
Dec 11, 2023 21.09 21.62 20.92 21.53 20.29 2,132,800
Dec 8, 2023 20.86 21.47 20.83 21.18 19.96 3,071,700
Dec 7, 2023 20.42 21.15 20.28 20.85 19.65 6,941,300
Dec 6, 2023 22.54 22.71 20.52 20.68 19.49 18,216,100
Dec 5, 2023 23.00 23.10 22.28 22.49 21.20 3,019,900
Dec 4, 2023 22.85 23.28 22.73 23.08 21.76 3,000,700
Dec 1, 2023 22.11 23.15 21.99 23.09 21.76 3,384,600
Nov 30, 2023 22.21 22.33 22.00 22.18 20.91 2,495,000
Nov 29, 2023 22.46 22.79 22.18 22.19 20.92 2,591,300
Nov 28, 2023 21.99 22.29 21.73 22.26 20.98 1,519,300
Nov 27, 2023 22.03 22.16 21.80 21.99 20.73 1,749,800
Nov 24, 2023 22.11 22.18 21.93 22.11 20.84 516,800
Nov 22, 2023 22.20 22.28 22.02 22.19 20.92 1,041,400
Nov 21, 2023 22.28 22.36 21.94 21.98 20.72 1,447,700
Nov 20, 2023 22.23 22.65 22.13 22.46 21.17 2,058,500
Nov 17, 2023 22.17 22.44 21.95 22.19 20.92 2,232,500
Nov 16, 2023 22.90 23.02 21.79 21.90 20.64 2,521,100
Nov 15, 2023 22.50 22.98 22.41 22.95 21.63 2,552,600
Nov 14, 2023 22.00 22.59 21.96 22.55 21.26 3,061,500
Nov 13, 2023 21.15 21.38 21.08 21.26 20.04 1,556,200
Nov 10, 2023 21.57 21.60 21.27 21.35 20.12 1,217,800
Nov 9, 2023 21.74 21.92 21.25 21.38 20.15 1,954,700
Nov 8, 2023 21.40 21.68 21.17 21.57 20.33 1,422,100
Nov 7, 2023 21.25 21.66 21.15 21.39 20.16 1,640,800
Nov 6, 2023 21.64 21.73 21.11 21.34 20.11 1,645,800
Nov 3, 2023 22.03 22.19 21.44 21.71 20.46 2,975,300
Nov 2, 2023 20.45 21.24 20.45 21.23 20.01 1,848,900
Nov 1, 2023 20.05 20.34 19.68 20.19 19.03 2,459,000
Oct 31, 2023 19.91 20.19 19.76 19.95 18.80 1,719,800
Oct 30, 2023 19.70 19.95 19.48 19.81 18.67 2,430,000
Oct 27, 2023 19.99 20.00 18.99 19.45 18.33 3,115,800
Oct 26, 2023 19.61 20.26 19.60 19.85 18.71 3,674,800
Oct 25, 2023 19.75 20.32 19.25 19.69 18.56 4,787,800
Oct 24, 2023 19.78 20.51 19.75 20.10 18.95 4,993,600
Oct 23, 2023 20.12 20.27 19.71 19.74 18.61 2,663,900
Oct 20, 2023 20.30 20.63 20.05 20.14 18.98 3,008,800
Oct 19, 2023 21.23 21.35 20.43 20.45 19.28 2,984,100
Oct 18, 2023 21.60 21.63 21.06 21.25 20.03 2,821,100
Oct 17, 2023 21.45 21.94 21.43 21.76 20.51 1,538,700
Oct 16, 2023 21.43 21.72 21.23 21.61 20.37 1,604,500
Oct 13, 2023 21.87 21.92 21.03 21.16 19.95 2,303,200
Oct 12, 2023 21.90 21.90 21.31 21.55 20.31 1,539,500
Oct 11, 2023 21.54 21.91 21.43 21.87 20.61 1,925,700
Oct 10, 2023 21.08 21.44 21.01 21.34 20.11 2,424,900
Oct 9, 2023 20.70 21.26 20.66 21.24 20.02 3,669,000
Oct 6, 2023 20.90 21.54 20.69 20.92 19.72 2,943,300
Oct 5, 2023 20.40 21.28 20.40 21.09 19.88 2,719,900
Oct 4, 2023 20.72 20.87 20.06 20.46 19.29 2,774,200
Oct 3, 2023 21.06 21.13 20.55 20.79 19.60 2,530,100
Oct 2, 2023 21.64 21.64 20.98 21.21 19.99 3,135,000
Sep 29, 2023 21.98 22.12 21.46 21.75 20.50 2,558,500
Sep 28, 2023 0.62 Dividend
Sep 28, 2023 21.35 21.87 21.25 21.78 20.53 1,782,100
Sep 27, 2023 22.03 22.17 21.70 21.99 20.14 2,147,200
Sep 26, 2023 22.22 22.48 21.80 21.90 20.06 2,730,900
Sep 25, 2023 22.28 22.53 22.22 22.35 20.47 1,534,700
Sep 22, 2023 22.42 22.62 22.15 22.40 20.52 2,109,200
Sep 21, 2023 22.88 22.88 22.20 22.25 20.38 2,927,000
Sep 20, 2023 23.47 23.54 23.06 23.10 21.16 1,706,800
Sep 19, 2023 23.29 23.53 23.15 23.39 21.43 1,966,900
Sep 18, 2023 23.15 23.48 22.89 23.21 21.26 4,594,100
Sep 15, 2023 23.00 23.67 22.86 23.43 21.46 34,608,700
Sep 14, 2023 23.07 23.29 22.87 23.00 21.07 3,677,400
Sep 13, 2023 23.15 23.29 22.60 22.74 20.83 3,496,300
Sep 12, 2023 23.23 23.60 23.03 23.11 21.17 2,928,600
Sep 11, 2023 23.20 23.60 23.10 23.40 21.43 2,450,800
Sep 8, 2023 23.12 23.24 23.03 23.10 21.16 4,223,700
Sep 7, 2023 22.76 23.24 22.69 23.20 21.25 4,233,100
Sep 6, 2023 22.51 22.92 22.41 22.86 20.94 4,495,400
Sep 5, 2023 22.98 23.56 22.78 22.82 20.90 7,068,500
Sep 1, 2023 22.12 22.28 22.03 22.16 20.30 974,700
Aug 31, 2023 22.08 22.28 22.00 22.02 20.17 929,000
Aug 30, 2023 22.00 22.18 21.86 22.12 20.26 1,149,600
Aug 29, 2023 21.60 22.07 21.49 22.01 20.16 1,508,900
Aug 28, 2023 21.30 21.76 21.24 21.63 19.81 1,582,200
Aug 25, 2023 21.30 21.42 20.90 21.11 19.34 1,074,700
Aug 24, 2023 21.01 21.50 21.00 21.18 19.40 1,215,800
Aug 23, 2023 20.73 21.21 20.63 21.15 19.37 1,144,900
Aug 22, 2023 20.75 20.78 20.50 20.59 18.86 1,530,100
Aug 21, 2023 20.84 20.87 20.47 20.73 18.99 1,383,900
Aug 18, 2023 20.50 20.87 20.25 20.78 19.03 2,193,200
Aug 17, 2023 21.07 21.14 20.73 20.79 19.04 2,000,400
Aug 16, 2023 21.04 21.28 20.94 20.97 19.21 2,050,800
Aug 15, 2023 21.30 21.38 20.92 21.07 19.30 3,491,300
Aug 14, 2023 21.65 21.84 21.30 21.53 19.72 1,443,100
Aug 11, 2023 21.90 22.03 21.72 21.81 19.98 1,768,700
Aug 10, 2023 22.15 22.28 21.81 22.04 20.19 1,099,500
Aug 9, 2023 22.54 22.61 21.99 22.00 20.15 1,725,500
Aug 8, 2023 22.30 22.74 22.21 22.60 20.70 1,216,700
Aug 7, 2023 22.63 22.89 22.48 22.79 20.88 1,202,500
Aug 4, 2023 22.34 22.98 22.34 22.69 20.78 1,309,100
Aug 3, 2023 22.25 22.40 21.93 22.36 20.48 1,707,200
Aug 2, 2023 22.49 22.63 22.27 22.29 20.42 2,116,600
Aug 1, 2023 22.86 22.86 22.42 22.70 20.79 1,607,500
Jul 31, 2023 23.04 23.16 22.73 22.99 21.06 2,615,500
Jul 28, 2023 22.73 23.13 22.50 23.04 21.11 2,058,300
Jul 27, 2023 23.70 23.82 22.36 22.50 20.61 3,260,600
Jul 26, 2023 22.79 23.62 22.79 23.54 21.56 3,742,300
Jul 25, 2023 22.60 22.61 22.27 22.42 20.54 2,180,200
Jul 24, 2023 22.74 22.94 22.48 22.60 20.70 1,874,300
Jul 21, 2023 23.13 23.20 22.59 22.63 20.73 1,795,700
Jul 20, 2023 23.23 23.28 22.88 22.97 21.04 2,217,300
Jul 19, 2023 23.08 23.31 22.99 23.26 21.31 2,036,900
Jul 18, 2023 22.45 22.98 22.42 22.93 21.00 2,531,200
Jul 17, 2023 22.05 22.38 21.96 22.29 20.42 1,505,600
Jul 14, 2023 22.30 22.30 21.90 22.10 20.24 2,256,100
Jul 13, 2023 21.92 22.35 21.86 22.23 20.36 1,996,100
Jul 12, 2023 22.54 22.71 21.84 21.86 20.02 3,278,000
Jul 11, 2023 21.79 22.29 21.74 22.17 20.31 3,772,700
Jul 10, 2023 21.02 21.63 20.96 21.62 19.80 2,292,200
Jul 7, 2023 20.50 21.31 20.48 21.04 19.27 2,534,100
Jul 6, 2023 20.43 20.49 19.96 20.48 18.76 1,680,500
Jul 5, 2023 20.86 20.94 20.61 20.73 18.99 2,648,500
Jul 3, 2023 20.70 20.85 20.65 20.79 19.04 911,600
Jun 30, 2023 20.71 20.88 20.56 20.81 19.06 3,253,700
Jun 29, 2023 0.62 Dividend
Jun 29, 2023 20.11 20.59 20.00 20.58 18.85 2,614,800
Jun 28, 2023 20.52 20.80 20.23 20.78 18.47 3,266,700
Jun 27, 2023 20.02 20.59 19.80 20.56 18.27 2,847,200
Jun 26, 2023 19.42 20.17 19.35 20.02 17.79 2,730,100
Jun 23, 2023 19.55 19.70 19.38 19.40 17.24 2,527,600
Jun 22, 2023 20.15 20.15 19.68 19.70 17.51 2,347,700
Jun 21, 2023 19.96 20.26 19.73 20.17 17.92 1,605,100
Jun 20, 2023 20.06 20.12 19.75 19.88 17.67 1,743,200
Jun 16, 2023 20.08 20.22 19.70 20.06 17.83 2,943,300
Jun 15, 2023 19.98 20.18 19.71 19.98 17.76 3,743,700
Jun 14, 2023 19.89 20.08 19.73 20.00 17.77 3,191,500
Jun 13, 2023 19.52 20.01 19.51 19.77 17.57 2,128,800
Jun 12, 2023 19.64 19.79 19.34 19.45 17.28 2,412,500
Jun 9, 2023 19.80 19.88 19.54 19.62 17.44 1,555,600
Jun 8, 2023 19.79 20.11 19.49 19.86 17.65 4,046,200
Jun 7, 2023 19.38 19.87 19.27 19.79 17.59 2,924,400
Jun 6, 2023 18.69 19.62 18.68 19.18 17.04 4,226,400
Jun 5, 2023 19.01 19.03 18.61 18.71 16.63 1,423,200
Jun 2, 2023 18.40 19.08 18.40 19.01 16.89 2,697,400
Jun 1, 2023 18.19 18.38 17.86 18.19 16.17 2,175,900
May 31, 2023 18.00 18.30 17.86 18.19 16.17 2,047,700
May 30, 2023 18.30 18.53 18.10 18.31 16.27 1,767,100
May 26, 2023 17.88 18.43 17.57 18.34 16.30 1,786,800
May 25, 2023 17.92 18.04 17.50 17.78 15.80 1,915,300
May 24, 2023 18.21 18.30 17.77 18.06 16.05 2,044,300
May 23, 2023 18.15 18.78 18.04 18.37 16.33 2,065,000
May 22, 2023 17.67 18.20 17.67 18.15 16.13 1,959,900
May 19, 2023 18.13 18.13 17.65 17.67 15.70 2,083,600
May 18, 2023 17.59 18.01 17.55 17.99 15.99 2,464,400
May 17, 2023 17.15 17.90 17.07 17.71 15.74 2,418,800
May 16, 2023 17.34 17.40 16.94 16.99 15.10 2,175,700
May 15, 2023 17.30 17.58 17.26 17.44 15.50 1,830,700
May 12, 2023 17.33 17.37 16.92 17.18 15.27 1,679,600
May 11, 2023 16.96 17.33 16.87 17.33 15.40 2,466,900
May 10, 2023 17.45 17.49 16.85 16.98 15.09 2,264,600
May 9, 2023 17.05 17.29 16.93 17.15 15.24 1,757,100
May 8, 2023 17.64 17.64 17.08 17.24 15.32 2,625,000
May 5, 2023 17.25 17.63 17.11 17.51 15.56 3,204,400
May 4, 2023 17.20 17.27 16.83 16.90 15.02 3,709,400
May 3, 2023 17.77 18.17 17.30 17.34 15.41 4,611,200
May 2, 2023 17.80 17.85 17.06 17.54 15.59 3,802,500
May 1, 2023 18.09 18.40 17.85 17.88 15.89 2,453,900
Apr 28, 2023 18.54 18.70 18.15 18.24 16.21 3,475,100
Apr 27, 2023 17.70 18.65 17.68 18.60 16.53 3,136,800
Apr 26, 2023 17.56 18.47 17.53 17.73 15.76 6,993,900
Apr 25, 2023 17.52 17.57 16.88 16.90 15.02 5,465,200
Apr 24, 2023 17.91 17.93 17.36 17.70 15.73 3,042,500
Apr 21, 2023 18.02 18.02 17.81 17.99 15.99 1,616,700
Apr 20, 2023 17.94 18.12 17.80 17.96 15.96 3,546,900
Apr 19, 2023 17.75 18.18 17.70 18.14 16.12 2,230,100

Related Tickers

STWD Starwood Property Trust, Inc.
19.40
+1.33%
 
ABR Arbor Realty Trust, Inc.
12.60
+0.96%
 
KREF KKR Real Estate Finance Trust Inc.
9.70
+1.36%
 
ARI Apollo Commercial Real Estate Finance, Inc.
10.64
+1.14%
 
NLY Annaly Capital Management, Inc.
18.14
+0.81%
 
RITM Rithm Capital Corp.
10.80
+1.41%
 
ACRE Ares Commercial Real Estate Corporation
6.51
+1.56%
 
AGNC AGNC Investment Corp.
9.13
+0.77%
 
RC Ready Capital Corporation
8.54
+0.83%
 
TWO Two Harbors Investment Corp.
12.02
+1.01%