BXMT(BXMT)
BXMT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $10.93 | $11.05 | $10.64 | $10.79 | 1.33M |
| 10/12/2026 | $11.00 | $11.00 | $10.75 | $10.83 | 2.68M |
| 10/9/2026 | $11.22 | $11.26 | $10.97 | $11.03 | 2.36M |
| 10/8/2026 | $11.14 | $11.31 | $10.93 | $11.21 | 3.81M |
| 10/7/2026 | $11.23 | $11.26 | $10.90 | $11.20 | 3.63M |
| 10/6/2026 | $11.12 | $11.30 | $10.92 | $11.25 | 4.94M |
| 10/5/2026 | $10.90 | $11.14 | $10.78 | $11.01 | 3.85M |
| 10/2/2026 | $11.43 | $11.48 | $10.88 | $10.90 | 3.55M |
| 10/1/2026 | $11.30 | $11.45 | $11.12 | $11.30 | 3.76M |
| 9/30/2026 | $12.00 | $12.06 | $11.44 | $11.45 | 4.58M |
| 9/29/2026 | $12.44 | $12.53 | $12.22 | $12.31 | 2.86M |
| 9/28/2026 | $12.39 | $12.49 | $12.23 | $12.41 | 2.24M |
| 9/25/2026 | $12.44 | $12.61 | $12.38 | $12.50 | 1.81M |
| 9/24/2026 | $12.62 | $12.68 | $12.31 | $12.39 | 2.73M |
| 9/23/2026 | $13.14 | $13.16 | $12.53 | $12.57 | 3.78M |
| 9/22/2026 | $13.35 | $13.40 | $13.14 | $13.14 | 1.89M |
| 9/21/2026 | $13.40 | $13.43 | $13.19 | $13.27 | 2.06M |
| 9/18/2026 | $13.46 | $13.58 | $13.27 | $13.27 | 7.97M |
| 9/17/2026 | $13.42 | $13.61 | $13.37 | $13.50 | 2.83M |
| 9/16/2026 | $13.43 | $13.59 | $13.17 | $13.29 | 2.10M |
| 9/15/2026 | $13.13 | $13.43 | $13.10 | $13.30 | 2.23M |
| 9/14/2026 | $13.30 | $13.46 | $13.11 | $13.17 | 1.85M |
| 9/11/2026 | $13.53 | $13.60 | $13.34 | $13.35 | 1.90M |
| 9/10/2026 | $13.85 | $13.90 | $13.44 | $13.48 | 2.38M |
| 9/9/2026 | $13.86 | $14.06 | $13.79 | $13.87 | 2.06M |
| 9/8/2026 | $14.09 | $14.14 | $13.86 | $13.87 | 1.59M |
| 9/4/2026 | $14.02 | $14.27 | $14.01 | $14.20 | 1.15M |
| 9/3/2026 | $14.09 | $14.18 | $13.89 | $14.16 | 1.44M |
| 9/2/2026 | $13.86 | $14.07 | $13.81 | $14.02 | 1.48M |
| 9/1/2026 | $13.81 | $13.86 | $13.72 | $13.81 | 2.11M |
| 8/31/2026 | $13.67 | $13.94 | $13.62 | $13.90 | 2.21M |
| 8/28/2026 | $13.82 | $13.90 | $13.61 | $13.73 | 1.81M |
| 8/27/2026 | $13.90 | $14.08 | $13.81 | $13.81 | 1.87M |
| 8/26/2026 | $14.03 | $14.03 | $13.88 | $13.92 | 2.09M |
| 8/25/2026 | $14.12 | $14.14 | $13.97 | $14.03 | 1.54M |
| 8/24/2026 | $14.25 | $14.43 | $14.10 | $14.12 | 2.00M |
| 8/21/2026 | $14.40 | $14.45 | $14.27 | $14.27 | 1.66M |
| 8/20/2026 | $14.41 | $14.53 | $14.26 | $14.35 | 1.02M |
| 8/19/2026 | $14.30 | $14.78 | $14.30 | $14.46 | 1.83M |
| 8/18/2026 | $14.28 | $14.40 | $14.05 | $14.18 | 1.54M |
| 8/17/2026 | $14.38 | $14.45 | $14.22 | $14.24 | 2.59M |
| 8/14/2026 | $14.51 | $14.73 | $14.37 | $14.48 | 2.10M |
| 8/13/2026 | $14.31 | $14.56 | $14.24 | $14.50 | 2.42M |
| 8/12/2026 | $14.70 | $14.84 | $14.27 | $14.28 | 3.66M |
| 8/11/2026 | $14.18 | $14.68 | $14.15 | $14.64 | 2.33M |
| 8/10/2026 | $14.05 | $14.24 | $13.91 | $14.17 | 2.01M |
| 8/7/2026 | $13.99 | $14.30 | $13.97 | $14.15 | 2.65M |
| 8/6/2026 | $13.98 | $14.08 | $13.73 | $13.84 | 3.36M |
| 8/5/2026 | $14.30 | $14.36 | $13.84 | $13.94 | 5.20M |
| 8/4/2026 | $14.50 | $14.54 | $14.13 | $14.42 | 4.68M |
| 8/3/2026 | $14.48 | $14.76 | $14.46 | $14.57 | 2.97M |
| 7/31/2026 | $14.49 | $14.71 | $14.11 | $14.54 | 6.00M |
| 7/30/2026 | $15.83 | $16.08 | $14.90 | $14.97 | 5.29M |
| 7/29/2026 | $16.55 | $16.66 | $16.32 | $16.40 | 1.62M |
| 7/28/2026 | $16.55 | $16.85 | $16.55 | $16.64 | 1.23M |
| 7/27/2026 | $16.74 | $16.94 | $16.59 | $16.62 | 1.26M |
| 7/24/2026 | $16.54 | $16.80 | $16.50 | $16.69 | 983,900 |
| 7/23/2026 | $16.70 | $16.70 | $16.42 | $16.49 | 1.60M |
| 7/22/2026 | $16.85 | $16.87 | $16.63 | $16.70 | 1.08M |
| 7/21/2026 | $16.65 | $16.88 | $16.65 | $16.79 | 1.21M |
| 7/20/2026 | $17.03 | $17.03 | $16.62 | $16.71 | 1.85M |
| 7/17/2026 | $17.25 | $17.26 | $16.85 | $17.08 | 2.24M |
| 7/16/2026 | $17.18 | $17.49 | $17.18 | $17.39 | 1.13M |
| 7/15/2026 | $17.16 | $17.33 | $16.94 | $17.12 | 2.20M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
