U.S. Markets closed

Blackstone Mortgage Trust, Inc. (BXMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.83-0.33 (-1.22%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202027.2127.4526.6826.8326.83358,600
Nov 25, 202027.8027.8027.0727.1627.16870,300
Nov 24, 202026.9728.1626.7727.8827.881,676,500
Nov 23, 202025.9926.5225.8126.2126.21965,300
Nov 20, 202025.6325.8925.2925.7325.73581,700
Nov 19, 202025.5025.7325.1225.7225.72504,600
Nov 18, 202025.9226.4425.6125.6125.61711,800
Nov 17, 202025.7726.0025.3425.7425.74799,200
Nov 16, 202025.9126.3325.6025.9825.981,279,900
Nov 13, 202024.6925.4124.5425.2125.21652,200
Nov 12, 202025.0325.3024.3824.5424.541,156,100
Nov 11, 202026.0626.0825.0625.3925.39883,900
Nov 10, 202024.8726.0624.6626.0526.051,880,500
Nov 09, 202023.9725.5923.7324.6424.643,778,000
Nov 06, 202022.6222.6221.7121.8021.80687,300
Nov 05, 202022.5222.8722.1022.4622.46858,700
Nov 04, 202022.4222.6621.7522.2722.27727,900
Nov 03, 202022.5522.7622.3522.6922.69837,900
Nov 02, 202021.9222.3821.8722.2122.21776,500
Oct 30, 202022.0822.4521.5221.7021.70768,500
Oct 29, 202021.2522.2721.0422.0422.041,487,600
Oct 28, 202021.4621.6920.7021.0321.031,332,600
Oct 27, 202021.7622.1621.6621.7721.77699,400
Oct 26, 202022.2522.2521.4521.6821.681,237,400
Oct 23, 202022.2722.5222.1422.4422.44687,400
Oct 22, 202022.0422.3722.0422.0922.09736,500
Oct 21, 202022.2322.3921.9222.1422.141,044,900
Oct 20, 202022.7923.0322.1422.3122.31949,100
Oct 19, 202023.1723.1722.4822.5522.551,035,800
Oct 16, 202023.0423.2722.6123.0423.04849,200
Oct 15, 202023.0123.1722.8023.1223.12733,500
Oct 14, 202023.1023.6223.0123.0123.01692,200
Oct 13, 202023.4223.5023.0523.1723.17800,700
Oct 12, 202023.3423.6423.1423.5023.50936,600
Oct 09, 202024.2024.3823.0023.3623.361,275,800
Oct 08, 202022.9224.2322.8524.2124.211,834,300
Oct 07, 202022.9523.1522.4922.7222.72897,000
Oct 06, 202023.0023.4822.7822.8322.831,121,400
Oct 05, 202022.8523.0022.5922.9422.94765,000
Oct 02, 202021.8422.7421.8222.5622.561,031,100
Oct 01, 202022.0422.3921.7422.3722.37927,500
Sep 30, 202022.2022.5421.8521.9721.97922,400
Sep 29, 202022.4522.5721.6722.1822.181,142,900
Sep 29, 20200.62 Dividend
Sep 28, 202022.7823.4722.7123.1722.551,115,200
Sep 25, 202021.5022.4421.4622.3021.70831,400
Sep 24, 202021.8122.1521.1921.5921.011,490,300
Sep 23, 202022.5622.7421.6921.6921.111,193,500
Sep 22, 202022.6023.0722.3522.5521.95894,900
Sep 21, 202023.1023.1422.4822.5021.901,406,800
Sep 18, 202023.7223.9223.3123.5022.871,800,700
Sep 17, 202023.4623.8823.0023.6523.02963,600
Sep 16, 202023.6223.8323.3523.6823.051,397,300
Sep 15, 202023.6123.9123.3223.3622.73871,600
Sep 14, 202022.9723.6522.8723.5922.961,274,300
Sep 11, 202023.8823.8822.3722.8922.282,183,700
Sep 10, 202024.2924.2923.8823.9023.26833,400
Sep 09, 202023.9324.2123.7724.0523.41795,200
Sep 08, 202024.1424.4723.8923.8923.25814,600
Sep 04, 202024.6324.8023.8924.2823.63768,400
Sep 03, 202024.8024.9124.0024.3123.66961,400
Sep 02, 202024.5124.7424.2224.7224.061,270,700
Sep 01, 202024.0024.8723.9324.3123.661,517,200
Aug 31, 202024.0024.1923.6423.7723.131,528,600
Aug 28, 202024.0424.1023.7624.0923.45477,800
Aug 27, 202023.4124.0723.3223.8023.16694,900
Aug 26, 202023.6723.7223.3023.5122.88712,500
Aug 25, 202024.3224.3723.5123.7823.14540,300
Aug 24, 202023.5224.1123.2824.0623.42554,100
Aug 21, 202023.0523.5623.0223.4122.78860,900
Aug 20, 202023.6423.9723.2823.2922.67842,200
Aug 19, 202024.0024.0123.5923.7523.11634,400
Aug 18, 202024.3024.3023.7824.0823.44724,100
Aug 17, 202024.3024.4423.9824.2023.55619,400
Aug 14, 202024.1024.7523.9024.4523.80471,200
Aug 13, 202025.0425.4324.2524.3123.661,073,200
Aug 12, 202025.7826.0825.3625.4124.731,390,400
Aug 11, 202025.2825.7825.1725.4624.781,818,900
Aug 10, 202024.1425.0824.0124.7424.081,186,000
Aug 07, 202023.8924.0023.5523.9323.29908,100
Aug 06, 202023.9624.4023.8324.0023.361,419,600
Aug 05, 202023.7924.1023.4724.0323.391,019,300
Aug 04, 202023.6123.7823.4023.5422.91878,800
Aug 03, 202023.9624.0423.6123.6823.051,309,700
Jul 31, 202024.0724.2823.5324.0723.431,077,100
Jul 30, 202023.9324.3423.7324.1923.541,316,100
Jul 29, 202023.7224.1822.9524.1623.511,454,900
Jul 28, 202022.9923.9122.9423.5222.891,429,800
Jul 27, 202022.6122.9922.4522.8722.26909,600
Jul 24, 202023.3723.5022.6222.6422.03764,800
Jul 23, 202023.5023.6723.2123.2822.66693,500
Jul 22, 202023.0423.7322.9123.6323.00753,800
Jul 21, 202023.2523.3723.0323.1822.56928,400
Jul 20, 202022.9723.2722.6023.0022.38922,300
Jul 17, 202023.4123.4222.9723.1122.49656,200
Jul 16, 202023.3723.8323.1623.4322.80844,400
Jul 15, 202023.1423.7022.9323.6222.991,188,000
Jul 14, 202021.8422.6021.6622.5321.931,020,500
Jul 13, 202021.9522.5021.6921.9021.311,092,500
Jul 10, 202021.1221.7220.9721.7121.131,337,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...