Blackstone Mortgage Trust, Inc.BXMTNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $19.56 | $19.82 | $19.36 | $19.61 | 351,047 |
| 2/2/2026 | $19.35 | $19.64 | $19.13 | $19.56 | 2.28M |
| 1/30/2026 | $19.32 | $19.34 | $18.73 | $19.25 | 2.39M |
| 1/29/2026 | $19.34 | $19.48 | $19.10 | $19.43 | 1.83M |
| 1/28/2026 | $19.38 | $19.67 | $19.27 | $19.27 | 1.19M |
| 1/27/2026 | $19.16 | $19.37 | $19.00 | $19.34 | 881,989 |
| 1/26/2026 | $19.06 | $19.20 | $18.79 | $19.16 | 1.02M |
| 1/23/2026 | $19.16 | $19.20 | $18.95 | $19.04 | 1.02M |
| 1/22/2026 | $19.55 | $19.60 | $19.20 | $19.20 | 1.40M |
| 1/21/2026 | $19.43 | $19.52 | $19.26 | $19.50 | 1.38M |
| 1/20/2026 | $19.29 | $19.41 | $19.13 | $19.36 | 960,727 |
| 1/16/2026 | $19.43 | $19.62 | $19.33 | $19.62 | 1.39M |
| 1/15/2026 | $19.27 | $19.57 | $19.11 | $19.50 | 1.61M |
| 1/14/2026 | $18.90 | $19.29 | $18.81 | $19.28 | 1.56M |
| 1/13/2026 | $19.13 | $19.25 | $18.80 | $18.85 | 1.54M |
| 1/12/2026 | $19.32 | $19.38 | $19.15 | $19.16 | 1.02M |
| 1/9/2026 | $19.50 | $19.73 | $19.40 | $19.45 | 1.09M |
| 1/8/2026 | $18.81 | $19.57 | $18.78 | $19.50 | 1.62M |
| 1/7/2026 | $19.43 | $19.43 | $18.72 | $18.95 | 2.17M |
| 1/6/2026 | $19.32 | $19.38 | $19.14 | $19.33 | 1.78M |
| 1/5/2026 | $19.48 | $19.48 | $19.11 | $19.43 | 1.63M |
| 1/2/2026 | $19.17 | $19.54 | $18.96 | $19.48 | 1.64M |
| 12/31/2025 | $19.31 | $19.46 | $19.11 | $19.13 | 1.63M |
| 12/30/2025 | $19.78 | $19.85 | $19.72 | $19.76 | 1.02M |
| 12/29/2025 | $19.86 | $19.86 | $19.68 | $19.76 | 976,800 |
| 12/26/2025 | $19.83 | $19.90 | $19.77 | $19.81 | 643,583 |
| 12/24/2025 | $19.70 | $19.88 | $19.70 | $19.83 | 656,706 |
| 12/23/2025 | $19.99 | $20.04 | $19.68 | $19.74 | 1.03M |
| 12/22/2025 | $20.04 | $20.23 | $19.98 | $20.01 | 939,847 |
| 12/19/2025 | $20.03 | $20.12 | $19.95 | $20.12 | 3.28M |
| 12/18/2025 | $20.40 | $20.47 | $20.08 | $20.11 | 2.04M |
| 12/17/2025 | $20.25 | $20.60 | $20.21 | $20.31 | 1.99M |
| 12/16/2025 | $20.65 | $20.65 | $20.15 | $20.17 | 1.39M |
| 12/15/2025 | $20.49 | $20.65 | $20.37 | $20.63 | 1.34M |
| 12/12/2025 | $20.53 | $20.67 | $20.41 | $20.45 | 1.31M |
| 12/11/2025 | $20.41 | $20.61 | $20.38 | $20.48 | 1.47M |
| 12/10/2025 | $19.97 | $20.47 | $19.97 | $20.35 | 1.90M |
| 12/9/2025 | $19.73 | $20.00 | $19.70 | $19.98 | 1.43M |
| 12/8/2025 | $19.88 | $19.90 | $19.60 | $19.65 | 1.23M |
| 12/5/2025 | $19.62 | $19.95 | $19.57 | $19.88 | 1.02M |
| 12/4/2025 | $19.80 | $19.83 | $19.55 | $19.67 | 1.11M |
| 12/3/2025 | $19.62 | $19.78 | $19.59 | $19.76 | 989,900 |
| 12/2/2025 | $19.52 | $19.68 | $19.39 | $19.54 | 1.01M |
| 12/1/2025 | $19.33 | $19.46 | $19.27 | $19.46 | 1.05M |
| 11/28/2025 | $19.46 | $19.51 | $19.33 | $19.47 | 575,600 |
| 11/26/2025 | $19.28 | $19.74 | $19.28 | $19.46 | 2.30M |
| 11/25/2025 | $18.82 | $19.43 | $18.76 | $19.34 | 1.58M |
| 11/24/2025 | $18.87 | $18.87 | $18.60 | $18.73 | 1.23M |
| 11/21/2025 | $18.45 | $18.85 | $18.31 | $18.85 | 1.34M |
| 11/20/2025 | $18.47 | $18.60 | $18.29 | $18.32 | 966,926 |
| 11/19/2025 | $18.45 | $18.54 | $18.33 | $18.35 | 1.04M |
| 11/18/2025 | $18.34 | $18.55 | $18.26 | $18.48 | 881,206 |
| 11/17/2025 | $18.77 | $18.90 | $18.28 | $18.34 | 1.46M |
| 11/14/2025 | $18.40 | $18.50 | $18.21 | $18.50 | 825,026 |
| 11/13/2025 | $18.40 | $18.57 | $18.36 | $18.42 | 790,200 |
| 11/12/2025 | $18.40 | $18.48 | $18.31 | $18.42 | 943,300 |
| 11/11/2025 | $18.21 | $18.48 | $18.21 | $18.43 | 740,538 |
| 11/10/2025 | $18.41 | $18.43 | $18.00 | $18.11 | 1.28M |
| 11/7/2025 | $18.30 | $18.43 | $18.15 | $18.40 | 885,400 |
| 11/6/2025 | $18.32 | $18.45 | $18.13 | $18.16 | 1.25M |
| 11/5/2025 | $18.66 | $18.66 | $18.42 | $18.42 | 888,400 |