NYSE - Delayed Quote USD

Blackstone Mortgage Trust, Inc. (BXMT)

19.65
+0.69
+(3.64%)
At close: May 12 at 4:00:02 PM EDT
18.66
-0.99
(-5.04%)
Pre-Market: 4:11:56 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202519.4419.6619.1719.6519.651,090,270
May 9, 202519.0419.1118.8918.9618.961,697,700
May 8, 202519.0819.2018.8519.0119.011,513,200
May 7, 202518.6918.9318.6518.7618.76816,700
May 6, 202518.8018.9718.5918.6918.691,095,200
May 5, 202519.1119.2418.8618.9118.911,112,600
May 2, 202519.1019.2518.9119.1519.151,576,100
May 1, 202519.0819.2118.8118.9718.971,232,600
Apr 30, 202518.8519.1718.3719.0519.051,489,400
Apr 29, 202518.9619.0818.7418.9618.961,040,900
Apr 28, 202518.7519.1718.7219.0319.031,007,900
Apr 25, 202518.7118.8418.5618.7218.72661,600
Apr 24, 202518.9118.9218.6318.6918.69976,000
Apr 23, 202519.2019.3318.7418.8118.811,052,700
Apr 22, 202518.4618.7918.2918.7718.771,252,600
Apr 21, 202518.2618.2617.8718.2018.20880,200
Apr 17, 202518.1018.4318.1018.3518.35920,300
Apr 16, 202518.2818.3617.9318.0918.091,346,700
Apr 15, 202518.0218.4818.0218.3518.351,769,900
Apr 14, 202517.8918.2517.6718.1018.101,749,800
Apr 11, 202517.1817.6016.7117.5317.533,072,500
Apr 10, 202517.9217.9616.9717.4017.402,257,800
Apr 9, 202517.0318.4516.5118.3118.313,111,000
Apr 8, 202518.2718.4317.0717.1717.172,625,400
Apr 7, 202517.6018.8717.1717.7517.754,410,300
Apr 4, 202518.9418.9418.1118.3518.353,114,100
Apr 3, 202519.2719.8119.1419.3019.302,343,100
Apr 2, 202519.7520.0219.6619.8719.871,872,600
Apr 1, 202520.0020.2319.7919.9019.901,686,200
Mar 31, 2025 0.47 Dividend
Mar 31, 202519.4320.0419.2320.0020.001,655,000
Mar 28, 202520.2720.4019.7619.8619.391,372,500
Mar 27, 202520.2020.4020.1720.2819.80797,300
Mar 26, 202520.3320.3320.0820.2619.781,060,000
Mar 25, 202520.6420.6820.2120.2919.811,498,400
Mar 24, 202520.8220.9120.6120.6220.131,168,800
Mar 21, 202521.0121.0920.6020.7420.253,148,200
Mar 20, 202521.0321.2421.0321.0620.561,466,300
Mar 19, 202521.0021.1820.9121.0720.571,897,500
Mar 18, 202520.8620.9720.7620.9120.421,807,100
Mar 17, 202520.6320.9220.5220.8520.362,014,000
Mar 14, 202520.3620.6520.1820.6120.121,193,400
Mar 13, 202520.4920.7519.8720.0919.612,051,300
Mar 12, 202520.3520.4720.1120.3419.861,531,500
Mar 11, 202520.4020.6120.0620.2219.741,876,700
Mar 10, 202520.4220.8020.2020.3319.852,108,900
Mar 7, 202519.8420.5619.8420.4219.941,453,900
Mar 6, 202519.9220.0219.6819.8719.401,026,700
Mar 5, 202520.0820.2419.8720.0419.571,167,000
Mar 4, 202519.9720.2719.8720.0919.611,821,200
Mar 3, 202520.7420.7920.1420.2019.722,424,300
Feb 28, 202520.4320.8220.4120.7820.291,404,200
Feb 27, 202520.6420.7320.4320.4319.951,423,500
Feb 26, 202520.4120.6420.3620.5520.061,459,000
Feb 25, 202520.2920.5019.8620.3619.882,004,200
Feb 24, 202520.2420.6320.2420.4419.961,553,400
Feb 21, 202520.8320.8420.0220.2519.772,144,800
Feb 20, 202520.7521.0920.5320.5720.082,449,900
Feb 19, 202520.3520.7320.2920.6520.162,226,100
Feb 18, 202520.2620.6720.2120.5320.042,406,100
Feb 14, 202520.0020.3619.9220.3319.853,296,800
Feb 13, 202519.4020.0019.2519.8719.402,521,100
Feb 12, 202518.5319.6818.5219.2318.773,269,700
Feb 11, 202518.6018.9518.5918.9318.482,653,500
Feb 10, 202518.7018.7018.3918.6318.191,088,100
Feb 7, 202518.8418.8718.5018.7118.271,096,800
Feb 6, 202518.7418.9018.6918.9018.451,707,900
Feb 5, 202518.5018.6618.4418.6218.181,087,000
Feb 4, 202517.9618.5317.8218.4918.051,282,600
Feb 3, 202517.6218.0217.5717.9317.511,059,100
Jan 31, 202518.1218.2517.8418.0017.571,065,500
Jan 30, 202517.9318.2617.7718.0317.601,871,900
Jan 29, 202517.8918.1017.6217.7217.30746,600
Jan 28, 202518.1618.3017.9217.9417.52970,500
Jan 27, 202517.7518.2217.6418.2217.791,633,100
Jan 24, 202517.5717.8917.5717.7817.361,073,100
Jan 23, 202517.7217.8517.5517.6017.181,175,700
Jan 22, 202518.2018.2417.6517.7217.301,829,800
Jan 21, 202518.4318.5118.0918.2617.831,195,000
Jan 17, 202518.5018.5818.3018.4317.991,295,000
Jan 16, 202518.1218.3418.0218.3217.891,223,600
Jan 15, 202518.4118.5518.0118.1617.732,136,200
Jan 14, 202517.4417.9917.4417.9317.511,907,800
Jan 13, 202517.0017.4716.8117.4016.991,708,400
Jan 10, 202517.3417.3516.7217.1516.743,947,000
Jan 8, 202517.6517.7317.4917.5517.132,176,700
Jan 7, 202517.8518.0417.6617.7417.321,630,100
Jan 6, 202518.0018.1117.8417.8917.471,793,900
Jan 3, 202517.8218.0517.7718.0417.611,925,800
Jan 2, 202517.5517.8017.4617.7717.351,762,000
Dec 31, 2024 0.47 Dividend
Dec 31, 202417.2817.5417.1317.4117.002,511,100
Dec 30, 202417.7717.8317.5217.7116.832,760,500
Dec 27, 202418.0818.2017.8117.9117.021,729,500
Dec 26, 202418.1918.2918.0918.1217.22855,000
Dec 24, 202417.9518.3117.9018.2917.38638,300
Dec 23, 202418.0418.1217.9018.0217.131,170,800
Dec 20, 202417.6718.2317.5618.1517.253,158,400
Dec 19, 202417.8818.1917.7217.7316.852,113,400
Dec 18, 202418.7018.8517.7717.8316.951,849,800
Dec 17, 202419.0219.1218.5218.6517.731,613,100
Dec 16, 202419.1319.3019.1119.1118.16916,300
Dec 13, 202419.2919.3519.0719.2918.331,243,900
Dec 12, 202419.0019.3118.9819.2818.321,318,400
Dec 11, 202419.1519.4719.0219.2318.281,810,300
Dec 10, 202418.9018.9518.6118.9418.001,743,600
Dec 9, 202418.8319.1018.8118.8717.93959,800
Dec 6, 202418.7518.8718.6518.7417.81902,400
Dec 5, 202418.8718.9618.6218.6617.73827,800
Dec 4, 202418.7118.9218.7018.8017.87959,600
Dec 3, 202419.1119.1818.7618.8117.88983,000
Dec 2, 202419.2019.2018.9419.0918.141,485,800
Nov 29, 202419.2419.4319.0119.2218.271,354,600
Nov 27, 202419.1819.4019.0719.2418.291,616,200
Nov 26, 202418.9319.1518.6819.1418.191,089,900
Nov 25, 202418.8219.0318.7218.9518.011,765,200
Nov 22, 202418.8619.0218.6418.6617.731,541,600
Nov 21, 202418.5418.8418.5418.7817.851,223,600
Nov 20, 202418.5218.7218.3818.5617.64996,100
Nov 19, 202417.8718.7017.8518.6517.731,349,600
Nov 18, 202417.8018.0517.7618.0417.151,533,500
Nov 15, 202418.2418.2417.8317.8516.971,696,900
Nov 14, 202418.2718.4318.1018.1717.271,038,400
Nov 13, 202418.3718.4518.1418.1817.281,270,700
Nov 12, 202418.8418.9118.2618.2617.351,506,300
Nov 11, 202419.1419.2818.9818.9818.041,310,700
Nov 8, 202419.0019.3818.9518.9818.041,812,800
Nov 7, 202418.5519.0018.4918.9518.011,980,100
Nov 6, 202418.7518.9218.3318.5717.652,012,000
Nov 5, 202418.3318.4018.2018.3817.47870,400
Nov 4, 202418.2718.5018.1918.3817.471,253,600
Nov 1, 202418.4018.5318.2018.2517.351,470,700
Oct 31, 202418.5518.6118.2118.2117.311,183,900
Oct 30, 202418.5018.9018.4518.6417.721,232,800
Oct 29, 202418.4218.5118.1118.5117.591,551,200
Oct 28, 202418.5118.8018.4618.5617.641,234,800
Oct 25, 202418.9319.0018.5218.5517.631,323,400
Oct 24, 202419.1919.1918.6718.9317.992,647,300
Oct 23, 202418.4619.3718.4219.1018.152,888,700
Oct 22, 202418.6618.7218.5818.6117.692,267,700
Oct 21, 202419.0019.0018.4618.6617.732,178,500
Oct 18, 202418.8219.0518.6719.0218.081,409,100
Oct 17, 202418.7018.7518.5218.7317.801,037,300
Oct 16, 202418.5018.7918.4818.7417.811,200,600
Oct 15, 202418.0618.4518.0518.3417.431,803,000
Oct 14, 202417.6718.0817.6618.0417.151,289,700
Oct 11, 202417.7617.8017.6517.7116.831,148,700
Oct 10, 202417.6417.8117.5917.6816.801,208,600
Oct 9, 202417.8317.8417.6517.7216.841,189,600
Oct 8, 202417.7317.9317.7217.8616.971,267,200
Oct 7, 202418.0918.1317.7817.8716.981,478,500
Oct 4, 202418.4818.5117.9518.1117.211,756,400
Oct 3, 202418.1418.3018.0518.2417.34877,700
Oct 2, 202418.3318.4918.2018.2717.361,543,800
Oct 1, 202418.9818.9818.3818.4017.491,725,600
Sep 30, 2024 0.47 Dividend
Sep 30, 202419.0619.1718.9319.0118.071,362,100
Sep 27, 202419.8619.9319.5119.5418.121,465,300
Sep 26, 202419.7519.7719.5619.6718.25922,000
Sep 25, 202420.0420.0419.5519.5618.141,274,100
Sep 24, 202420.0320.1419.8720.0118.561,128,500
Sep 23, 202420.0020.0719.8519.9418.501,395,100
Sep 20, 202420.2420.4019.8319.8318.396,109,600
Sep 19, 202419.9820.3819.9320.2318.762,796,300
Sep 18, 202419.4619.8519.4219.6118.192,224,300
Sep 17, 202419.4219.6419.3819.4518.042,280,200
Sep 16, 202419.2519.3719.1019.3317.931,283,700
Sep 13, 202418.9219.2118.8319.2117.821,565,700
Sep 12, 202418.4218.8418.3718.8117.451,306,900
Sep 11, 202418.3318.5018.0718.4317.091,185,000
Sep 10, 202418.2218.4618.1118.4217.091,183,900
Sep 9, 202418.2718.2718.0218.2216.901,187,100
Sep 6, 202418.3418.3918.1018.2816.961,102,500
Sep 5, 202418.2718.4418.1418.3517.02981,300
Sep 4, 202418.3318.3317.9918.0116.711,664,000
Sep 3, 202418.2318.3818.1718.3617.031,646,400
Aug 30, 202418.4018.5718.2918.4617.123,558,200
Aug 29, 202418.1518.4318.0918.3216.991,327,000
Aug 28, 202418.1218.2518.0118.1016.791,151,400
Aug 27, 202418.1518.3118.0418.2316.911,184,800
Aug 26, 202418.1018.3718.0518.2616.941,322,400
Aug 23, 202417.6318.0917.6318.0316.721,692,300
Aug 22, 202417.8717.9017.6217.6316.35787,100
Aug 21, 202417.8817.9017.6917.8516.561,363,400
Aug 20, 202417.7717.8417.6817.7816.49857,800
Aug 19, 202417.6017.8617.5917.8516.56906,000
Aug 16, 202417.5717.7017.5217.6116.331,025,200
Aug 15, 202417.5717.8017.5217.6516.37977,100
Aug 14, 202417.3817.5317.2917.4316.17963,300
Aug 13, 202417.1817.3817.1517.3216.07938,700
Aug 12, 202417.5017.5517.0217.0915.851,217,600
Aug 9, 202417.6517.6617.4317.5016.23991,100
Aug 8, 202417.5217.6317.3917.5416.271,263,500
Aug 7, 202417.6717.7717.3717.3916.131,892,400
Aug 6, 202417.1817.4817.0217.1915.942,115,500
Aug 5, 202416.8817.4316.5317.1915.942,587,100
Aug 2, 202417.3017.5717.1417.4116.152,095,100
Aug 1, 202417.8618.0317.3817.6416.362,266,600
Jul 31, 202418.0018.1317.8417.8516.561,811,100
Jul 30, 202418.1218.1217.8017.9716.671,709,400
Jul 29, 202417.6818.1517.6618.0216.713,259,600
Jul 26, 202417.5017.6217.2317.5916.322,717,300
Jul 25, 202417.2217.8417.0217.4116.153,724,800
Jul 24, 202417.6418.2017.2017.3516.099,051,100
Jul 23, 202419.5319.9019.4619.6318.212,960,200
Jul 22, 202419.7919.8619.4819.6218.201,736,400
Jul 19, 202419.4419.8119.3019.7018.272,141,000
Jul 18, 202419.6019.9719.3219.3417.941,976,200
Jul 17, 202419.3319.8119.3119.7418.312,080,500
Jul 16, 202419.1019.5219.0319.4918.081,914,700
Jul 15, 202419.0019.1418.7919.0117.631,998,100
Jul 12, 202419.1219.3018.8618.8817.512,625,800
Jul 11, 202418.6519.0718.6018.9617.593,556,600
Jul 10, 202418.1618.3217.9518.3116.982,399,300
Jul 9, 202417.6418.1617.5518.1516.842,440,100
Jul 8, 202417.3717.7917.3517.7216.441,481,400
Jul 5, 202417.2717.3217.1417.2916.041,440,900
Jul 3, 202417.3617.4117.2417.2816.03636,500
Jul 2, 202417.1417.3317.0717.2716.022,014,000
Jul 1, 202417.4917.5016.9617.1315.892,334,800
Jun 28, 2024 0.62 Dividend
Jun 28, 202417.3017.5717.2017.4216.163,062,500
Jun 27, 202418.2518.2517.7717.8916.022,385,200
Jun 26, 202417.8518.2017.8518.1916.291,783,500
Jun 25, 202418.1118.1117.9117.9816.101,591,500
Jun 24, 202418.0818.2518.0618.1516.251,631,100
Jun 21, 202417.9618.0817.9518.0316.143,674,000
Jun 20, 202417.9018.0817.8517.9516.072,012,100
Jun 18, 202418.0018.0617.9117.9316.051,288,600
Jun 17, 202417.4817.9617.4217.9316.052,210,300
Jun 14, 202417.3217.5217.3217.4215.601,218,400
Jun 13, 202417.1817.6017.1017.5715.732,011,700
Jun 12, 202417.2117.4217.1417.2515.452,605,900
Jun 11, 202416.8816.9216.7016.7114.962,134,200
Jun 10, 202416.9817.1716.8917.0015.221,598,100
Jun 7, 202417.0117.2316.9117.2115.412,145,500
Jun 6, 202417.4017.4817.1117.1915.391,463,800
Jun 5, 202417.3717.5917.3017.5215.691,521,900
Jun 4, 202417.4517.5917.2717.2815.472,146,000
Jun 3, 202417.6217.6517.3917.5815.741,437,100
May 31, 202417.1917.4517.0917.4415.621,903,900
May 30, 202417.0017.1916.9917.1015.311,142,600
May 29, 202416.9216.9516.7316.8715.112,106,000
May 28, 202417.4217.5117.0817.1815.381,488,300
May 24, 202417.0717.3816.9117.3415.532,336,600
May 23, 202417.6717.7216.9917.0715.282,573,100
May 22, 202417.8618.0717.6617.6715.821,737,900
May 21, 202418.0318.1317.9117.9116.041,397,100
May 20, 202418.3818.4218.0218.0316.141,141,500
May 17, 202418.3918.4618.2918.3616.441,056,100
May 16, 202418.5518.5918.3018.4216.491,265,800
May 15, 202418.8318.8718.4318.5616.621,551,800
May 14, 202418.4718.6818.4518.6016.652,585,000
May 13, 202418.0018.4117.9818.2216.312,516,800

Related Tickers

STWD Starwood Property Trust, Inc.
19.67
+2.61%
 
ARI Apollo Commercial Real Estate Finance, Inc.
9.80
+2.19%
 
LADR Ladder Capital Corp
10.67
+2.40%
 
KREF KKR Real Estate Finance Trust Inc.
9.56
+3.91%
 
ACRE Ares Commercial Real Estate Corporation
4.9400
+2.07%
 
ABR Arbor Realty Trust, Inc.
10.75
+3.76%
 
TWO Two Harbors Investment Corp.
11.98
+1.87%
 
CIM Chimera Investment Corporation
12.91
+2.22%
 
PMT PennyMac Mortgage Investment Trust
12.87
+1.02%
 
RITM Rithm Capital Corp.
11.54
+2.76%