⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

BXMT

Blackstone Mortgage Trust, Inc.

Real Estate · REIT - Mortgage

13.87USD

+0.0000 (+0.00%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Blackstone Mortgage Trust, Inc.
High
20.63
on 12/15/25
Low
13.73
on 08/28/26
Average
18.2969
1.59mm
Net Chg
-6.06
-30.41%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2613.871,588,900
Fr 09/04/2614.201,144,800
Th 09/03/2614.161,441,300
We 09/02/2614.021,483,300
Tu 09/01/2613.812,109,520
Mo 08/31/2613.902,213,501
Fr 08/28/2613.731,811,274
Th 08/27/2613.811,870,388
We 08/26/2613.922,087,772
Tu 08/25/2614.031,540,096
Mo 08/24/2614.122,003,185
Fr 08/21/2614.271,656,100
Th 08/20/2614.351,025,000
We 08/19/2614.461,833,800
Tu 08/18/2614.181,540,600
Mo 08/17/2614.242,591,400
Fr 08/14/2614.482,096,500
Th 08/13/2614.502,415,700
We 08/12/2614.283,662,500
Tu 08/11/2614.642,332,900
Mo 08/10/2614.172,010,900
Fr 08/07/2614.152,654,900
DateLast PriceVolume
Th 08/06/2613.843,360,600
We 08/05/2613.945,199,000
Tu 08/04/2614.424,675,800
Mo 08/03/2614.572,971,300
Fr 07/31/2614.546,003,200
Th 07/30/2614.975,288,400
We 07/29/2616.401,619,200
Tu 07/28/2616.641,229,700
Mo 07/27/2616.621,264,300
DateLast PriceVolume
Tu 07/07/2617.151,257,300
Mo 07/06/2617.461,634,000
Th 07/02/2617.251,111,300
We 07/01/2616.961,221,300
Tu 06/30/2616.951,622,200
Mo 06/29/2617.422,444,900
Fr 06/26/2617.434,178,500
Th 06/25/2617.352,112,300
We 06/24/2617.47
DateLast PriceVolume
We 06/03/2618.01960,200
Tu 06/02/2618.311,488,500
Mo 06/01/2617.931,217,300
Fr 05/29/2618.281,283,100
Th 05/28/2618.281,119,500
We 05/27/2618.581,409,900
Tu 05/26/2618.241,246,900
Fr 05/22/2617.95952,400
Th 05/21/2617.98
DateLast PriceVolume
Fr 05/01/2619.071,708,600
Th 04/30/2618.992,301,900
We 04/29/2619.084,343,800
Tu 04/28/2620.011,758,300
Mo 04/27/2620.121,198,500
Fr 04/24/2620.08790,500
Th 04/23/2619.94766,600
We 04/22/2620.021,090,600
Tu 04/21/2619.981,106,300
DateLast PriceVolume
Tu 03/31/2619.151,230,600
Mo 03/30/2619.271,720,600
Fr 03/27/2618.853,435,400
Th 03/26/2619.192,151,600
We 03/25/2619.001,557,500
Tu 03/24/2618.561,060,100
Mo 03/23/2618.751,823,700
Fr 03/20/2618.223,994,300
Th 03/19/2619.00
DateLast PriceVolume
Fr 02/27/2619.211,455,700
Th 02/26/2619.64815,700
We 02/25/2619.541,089,100
Tu 02/24/2619.351,034,200
Mo 02/23/2619.161,078,300
Fr 02/20/2619.521,276,800
Th 02/19/2619.281,437,300
We 02/18/2619.511,332,100
Tu 02/17/2619.661,069,100
DateLast PriceVolume
Tu 01/27/2619.34881,900
Mo 01/26/2619.161,021,000
Fr 01/23/2619.041,015,600
Th 01/22/2619.201,401,200
We 01/21/2619.501,376,800
Tu 01/20/2619.36960,600
Fr 01/16/2619.621,386,500
Th 01/15/2619.501,609,300
We 01/14/2619.28
DateLast PriceVolume
Tu 12/23/2519.741,025,200
Mo 12/22/2520.01939,700
Fr 12/19/2520.123,282,600
Th 12/18/2520.112,041,900
We 12/17/2520.311,991,400
Tu 12/16/2520.171,392,500
Mo 12/15/2520.631,344,200
Fr 12/12/2520.451,313,000
Th 12/11/2520.48
DateLast PriceVolume
Th 11/20/2518.32966,900
We 11/19/2518.351,039,800
Tu 11/18/2518.48881,200
Mo 11/17/2518.341,462,700
Fr 11/14/2518.50825,000
Th 11/13/2518.42790,200
We 11/12/2518.42943,300
Tu 11/11/2518.43740,500
Mo 11/10/2518.111,279,600
DateLast PriceVolume
Tu 10/21/2518.091,458,400
Mo 10/20/2517.881,343,100
Fr 10/17/2517.811,997,000
Th 10/16/2517.822,012,800
We 10/15/2518.511,566,000
Tu 10/14/2518.551,784,600
Mo 10/13/2518.251,627,200
Fr 10/10/2517.961,745,200
Th 10/09/2517.97
DateLast PriceVolume
Fr 09/19/2519.405,291,800
Th 09/18/2519.451,535,500
We 09/17/2519.341,207,500
Tu 09/16/2519.36804,100
Mo 09/15/2519.52704,700
Fr 09/12/2519.52733,900
Th 09/11/2519.731,020,800
We 09/10/2519.901,006,200
Tu 09/09/2519.87795,100
Fr 07/24/2616.69983,900
Th 07/23/2616.491,595,500
We 07/22/2616.701,079,500
Tu 07/21/2616.791,207,700
Mo 07/20/2616.711,848,900
Fr 07/17/2617.082,237,300
Th 07/16/2617.391,131,700
We 07/15/2617.122,197,100
Tu 07/14/2617.101,792,100
Mo 07/13/2616.821,660,400
Fr 07/10/2617.051,260,800
Th 07/09/2616.871,546,500
We 07/08/2617.031,220,900
3,062,500
Tu 06/23/2618.15898,200
Mo 06/22/2618.011,129,400
Th 06/18/2618.093,349,100
We 06/17/2617.832,099,600
Tu 06/16/2618.341,266,400
Mo 06/15/2618.121,174,000
Fr 06/12/2618.36777,200
Th 06/11/2618.19723,900
We 06/10/2618.231,046,000
Tu 06/09/2618.38954,300
Mo 06/08/2618.02775,000
Fr 06/05/2618.35977,200
Th 06/04/2618.45823,000
2,563,300
We 05/20/2617.962,992,400
Tu 05/19/2617.792,032,600
Mo 05/18/2618.241,184,100
Fr 05/15/2618.061,145,600
Th 05/14/2618.42843,000
We 05/13/2618.431,235,600
Tu 05/12/2618.331,739,400
Mo 05/11/2618.341,949,800
Fr 05/08/2619.13865,700
Th 05/07/2619.15900,600
We 05/06/2619.291,285,500
Tu 05/05/2619.12893,900
Mo 05/04/2618.92975,900
Mo 04/20/2620.061,633,200
Fr 04/17/2620.221,552,700
Th 04/16/2619.781,958,600
We 04/15/2620.121,438,100
Tu 04/14/2619.971,102,600
Mo 04/13/2619.78976,800
Fr 04/10/2619.601,058,000
Th 04/09/2619.501,448,000
We 04/08/2619.311,714,600
Tu 04/07/2618.501,210,100
Mo 04/06/2618.501,888,300
Th 04/02/2618.682,481,200
We 04/01/2618.771,732,300
1,398,600
We 03/18/2618.881,306,300
Tu 03/17/2619.121,410,300
Mo 03/16/2618.821,253,100
Fr 03/13/2618.561,236,900
Th 03/12/2618.591,148,500
We 03/11/2618.95714,200
Tu 03/10/2619.12865,500
Mo 03/09/2619.241,060,300
Fr 03/06/2619.20874,500
Th 03/05/2619.44747,400
We 03/04/2619.441,128,100
Tu 03/03/2619.351,023,100
Mo 03/02/2619.651,561,500
Fr 02/13/2619.541,310,300
Th 02/12/2619.752,696,400
We 02/11/2620.012,527,600
Tu 02/10/2619.611,376,800
Mo 02/09/2619.511,047,300
Fr 02/06/2619.611,094,100
Th 02/05/2619.531,552,800
We 02/04/2620.021,670,700
Tu 02/03/2619.791,827,300
Mo 02/02/2619.562,279,000
Fr 01/30/2619.252,391,100
Th 01/29/2619.431,834,400
We 01/28/2619.271,190,800
1,559,400
Tu 01/13/2618.851,541,600
Mo 01/12/2619.161,018,500
Fr 01/09/2619.451,087,800
Th 01/08/2619.501,620,700
We 01/07/2618.952,170,800
Tu 01/06/2619.331,781,300
Mo 01/05/2619.431,632,900
Fr 01/02/2619.481,640,800
We 12/31/2519.131,630,200
Tu 12/30/2519.761,024,100
Mo 12/29/2519.76976,800
Fr 12/26/2519.81643,500
We 12/24/2519.83656,700
1,474,100
We 12/10/2520.351,902,800
Tu 12/09/2519.981,425,100
Mo 12/08/2519.651,229,700
Fr 12/05/2519.881,019,300
Th 12/04/2519.671,112,100
We 12/03/2519.76989,900
Tu 12/02/2519.541,007,700
Mo 12/01/2519.461,045,700
Fr 11/28/2519.47575,600
We 11/26/2519.462,298,200
Tu 11/25/2519.341,580,700
Mo 11/24/2518.731,226,200
Fr 11/21/2518.851,344,500
Fr 11/07/2518.40885,400
Th 11/06/2518.161,250,800
We 11/05/2518.42888,400
Tu 11/04/2518.571,617,000
Mo 11/03/2518.551,478,400
Fr 10/31/2518.481,234,200
Th 10/30/2518.501,894,300
We 10/29/2518.772,838,200
Tu 10/28/2518.141,439,500
Mo 10/27/2518.361,080,600
Fr 10/24/2518.361,113,900
Th 10/23/2518.392,495,700
We 10/22/2518.371,545,900
1,919,000
We 10/08/2518.401,568,200
Tu 10/07/2518.341,737,500
Mo 10/06/2518.531,493,800
Fr 10/03/2518.821,588,600
Th 10/02/2518.701,284,100
We 10/01/2518.581,764,600
Tu 09/30/2518.411,900,200
Mo 09/29/2518.751,914,500
Fr 09/26/2518.731,428,000
Th 09/25/2518.631,472,400
We 09/24/2518.761,672,900
Tu 09/23/2518.891,859,800
Mo 09/22/2519.041,487,100
Mo 09/08/2519.931,110,900