Blackstone Mortgage Trust Inc (BXMT) Historical Stock Data
17.76 ↑0.12 (0.68%)
As of May 1, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, BXMT is up 0.02% a day on average. There have been 17 days where Blackstone Mortgage Trust Inc closed green and 13 days where BXMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 17.66 | 17.76 | ↑$0.10 (0.57%) | 17.61 | 18.20 | 2.36M |
| 2024-04-30 | 17.77 | 17.64 | ↓$0.13 (-0.73%) | 17.55 | 17.82 | 1.83M |
| 2024-04-29 | 18.01 | 17.91 | ↓$0.10 (-0.56%) | 17.80 | 18.10 | 2.19M |
| 2024-04-26 | 17.75 | 17.91 | ↑$0.16 (0.90%) | 17.62 | 18.35 | 2.16M |
| 2024-04-25 | 17.91 | 17.65 | ↓$0.26 (-1.45%) | 17.64 | 18.19 | 4.05M |
| 2024-04-24 | 18.00 | 18.25 | ↑$0.25 (1.39%) | 17.77 | 18.64 | 5.90M |
| 2024-04-23 | 18.78 | 19.13 | ↑$0.35 (1.86%) | 18.76 | 19.21 | 1.99M |
| 2024-04-22 | 18.63 | 18.86 | ↑$0.23 (1.23%) | 18.52 | 19.01 | 1.88M |
| 2024-04-19 | 18.27 | 18.54 | ↑$0.27 (1.48%) | 18.24 | 18.57 | 1.52M |
| 2024-04-18 | 18.33 | 18.33 | ↑$0.00 (0.00%) | 18.22 | 18.55 | 1.68M |
| 2024-04-17 | 18.36 | 18.23 | ↓$0.13 (-0.71%) | 18.22 | 18.52 | 1.52M |
| 2024-04-16 | 18.10 | 18.25 | ↑$0.15 (0.83%) | 17.88 | 18.28 | 2.62M |
| 2024-04-15 | 18.79 | 18.27 | ↓$0.52 (-2.77%) | 18.07 | 18.95 | 2.59M |
| 2024-04-12 | 18.79 | 18.65 | ↓$0.14 (-0.75%) | 18.56 | 18.88 | 1.51M |
| 2024-04-11 | 18.81 | 18.93 | ↑$0.12 (0.64%) | 18.70 | 19.07 | 2.25M |
| 2024-04-10 | 19.05 | 18.63 | ↓$0.42 (-2.20%) | 18.50 | 19.05 | 4.11M |
| 2024-04-09 | 19.24 | 19.53 | ↑$0.29 (1.51%) | 19.11 | 19.58 | 1.20M |
| 2024-04-08 | 19.35 | 19.19 | ↓$0.16 (-0.83%) | 19.13 | 19.42 | 1.13M |
| 2024-04-05 | 19.07 | 19.27 | ↑$0.20 (1.05%) | 18.91 | 19.30 | 1.58M |
| 2024-04-04 | 19.48 | 19.19 | ↓$0.29 (-1.49%) | 19.10 | 19.70 | 1.34M |
| 2024-04-03 | 19.22 | 19.31 | ↑$0.09 (0.47%) | 19.18 | 19.45 | 1.09M |
| 2024-04-02 | 19.41 | 19.32 | ↓$0.09 (-0.46%) | 19.23 | 19.58 | 1.62M |
| 2024-04-01 | 19.90 | 19.67 | ↓$0.23 (-1.16%) | 19.38 | 19.90 | 2M |
| 2024-03-28 | 19.73 | 19.91 | ↑$0.18 (0.91%) | 19.73 | 19.95 | 1.61M |
| 2024-03-27 | 19.57 | 19.78 | ↑$0.21 (1.07%) | 19.52 | 19.87 | 1.51M |
| 2024-03-26 | 20.55 | 20.00 | ↓$0.55 (-2.68%) | 20.00 | 20.55 | 1.93M |
| 2024-03-25 | 20.40 | 20.48 | ↑$0.08 (0.39%) | 20.32 | 20.73 | 2.06M |
| 2024-03-22 | 20.32 | 20.21 | ↓$0.11 (-0.54%) | 19.98 | 20.38 | 1.65M |
| 2024-03-21 | 20.22 | 20.30 | ↑$0.08 (0.40%) | 20.15 | 20.50 | 2.51M |
| 2024-03-20 | 19.69 | 20.13 | ↑$0.44 (2.23%) | 19.64 | 20.24 | 2.07M |
Create an account or log in to view more rows.
$BXMT Bull flag forming?
$BXMT fake wall lets break it
$BXMT tomorrow will be an explosion day
I believe it!
$BXMT yeeeeeee haw
$BXMT what caused the sell off in an otherwise good tech market today?
$BXMT Nothing but time to wait
$BXMT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$BXMT R-E-L-A-X Green is coming
$BXMT is it time?
$BXMT how low can she go