Blackstone Mortgage Trust Inc (BXMT) Historical Stock Data
19.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BXMT is up 0.14% a day on average. There have been 19 days where Blackstone Mortgage Trust Inc closed green and 11 days where BXMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 19.70 | 19.83 | ↑$0.13 (0.66%) | 19.70 | 19.88 | 403.59K |
| 2025-12-23 | 19.99 | 19.74 | ↓$0.25 (-1.25%) | 19.68 | 20.04 | 801.51K |
| 2025-12-22 | 20.04 | 20.01 | ↓$0.03 (-0.15%) | 19.99 | 20.23 | 724.35K |
| 2025-12-19 | 20.03 | 20.12 | ↑$0.09 (0.45%) | 19.95 | 20.12 | 1.12M |
| 2025-12-18 | 20.40 | 20.11 | ↓$0.29 (-1.42%) | 20.08 | 20.47 | 2M |
| 2025-12-17 | 20.25 | 20.31 | ↑$0.06 (0.30%) | 20.24 | 20.58 | 1.62M |
| 2025-12-16 | 20.65 | 20.17 | ↓$0.48 (-2.32%) | 20.15 | 20.65 | 1.36M |
| 2025-12-15 | 20.49 | 20.63 | ↑$0.14 (0.68%) | 20.37 | 20.65 | 1.04M |
| 2025-12-12 | 20.53 | 20.45 | ↓$0.08 (-0.39%) | 20.41 | 20.67 | 1.31M |
| 2025-12-11 | 20.41 | 20.48 | ↑$0.07 (0.34%) | 20.38 | 20.61 | 1.18M |
| 2025-12-10 | 19.97 | 20.35 | ↑$0.38 (1.90%) | 19.97 | 20.47 | 1.63M |
| 2025-12-09 | 19.73 | 19.98 | ↑$0.25 (1.27%) | 19.70 | 20.00 | 1.20M |
| 2025-12-08 | 19.88 | 19.65 | ↓$0.23 (-1.16%) | 19.64 | 19.90 | 1.05M |
| 2025-12-05 | 19.62 | 19.88 | ↑$0.26 (1.33%) | 19.61 | 19.95 | 825.44K |
| 2025-12-04 | 19.80 | 19.67 | ↓$0.13 (-0.66%) | 19.55 | 19.82 | 0.91M |
| 2025-12-03 | 19.62 | 19.76 | ↑$0.14 (0.71%) | 19.59 | 19.78 | 749.46K |
| 2025-12-02 | 19.52 | 19.54 | ↑$0.02 (0.10%) | 19.39 | 19.68 | 1.01M |
| 2025-12-01 | 19.33 | 19.46 | ↑$0.13 (0.67%) | 19.27 | 19.46 | 765.62K |
| 2025-11-28 | 19.46 | 19.47 | ↑$0.01 (0.05%) | 19.33 | 19.50 | 575.45K |
| 2025-11-26 | 19.28 | 19.46 | ↑$0.18 (0.93%) | 19.28 | 19.74 | 1.57M |
| 2025-11-25 | 18.82 | 19.34 | ↑$0.52 (2.76%) | 18.76 | 19.44 | 1.58M |
| 2025-11-24 | 18.87 | 18.73 | ↓$0.14 (-0.74%) | 18.60 | 18.87 | 1.23M |
| 2025-11-21 | 18.45 | 18.85 | ↑$0.40 (2.17%) | 18.32 | 18.85 | 1.34M |
| 2025-11-20 | 18.47 | 18.32 | ↓$0.15 (-0.81%) | 18.29 | 18.60 | 833.25K |
| 2025-11-19 | 18.45 | 18.35 | ↓$0.10 (-0.54%) | 18.33 | 18.54 | 883.01K |
| 2025-11-18 | 18.34 | 18.48 | ↑$0.14 (0.76%) | 18.26 | 18.55 | 722.29K |
| 2025-11-17 | 18.77 | 18.34 | ↓$0.43 (-2.29%) | 18.28 | 18.90 | 1.25M |
| 2025-11-14 | 18.40 | 18.50 | ↑$0.10 (0.54%) | 18.22 | 18.50 | 648.98K |
| 2025-11-13 | 18.40 | 18.42 | ↑$0.02 (0.11%) | 18.36 | 18.57 | 580.89K |
| 2025-11-12 | 18.40 | 18.42 | ↑$0.02 (0.11%) | 18.32 | 18.48 | 685.19K |
Create an account or log in to view more rows.
$BXMT who else excited??
$BXMT LOL
$BXMT I’m expecting a breakout here in the next week
$BXMT time to run
$BXMT get over the hump
$BXMT volume = money
$BXMT This is how I feel everyday holding this gem.
$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