• SPX
  • $5,815.03
  • 0.61 %
  • $34.98
  • DJI
  • $42,863.86
  • 0.97 %
  • $409.74
  • N225
  • $39,605.73
  • 0.57 %
  • $224.91
  • FTSE
  • $8,253.65
  • 0.19 %
  • $15.92
  • IXIC
  • $18,342.94
  • 0.33 %
  • $60.89
Blackstone Mortgage Trust, Inc. (BXMT) Charts

Blackstone Mortgage Trust, Inc. (BXMT) Charts

NYSE Currency in USD Disclaimer

Stock Price

$17.71

$0.03

(0.17%)

Day's range
$17.65
Day's range
$17.8
  • 5 DAY PERFORMANCE

    -0.84%
  • 1 MONTH PERFORMANCE

    -7.81%
  • 3 MONTH PERFORMANCE

    -6.20%
  • 6 MONTH PERFORMANCE

    -5.04%
  • YEAR-TO-DATE PERFORMANCE

    -16.74%
  • 1 YEAR PERFORMANCE

    -16.30%

Blackstone Mortgage Trust, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/11/2024 $17.76 $17.71   (-0.28%) $17.80 $17.65 1.15 M $3.08 B
10/10/2024 $17.64 $17.68   (0.23%) $17.81 $17.59 1.21 M $3.08 B
10/09/2024 $17.83 $17.72   (-0.62%) $17.84 $17.65 1.19 M $3.08 B
10/08/2024 $17.73 $17.86   (0.73%) $17.93 $17.72 1.27 M $3.11 B
10/07/2024 $18.09 $17.87   (-1.22%) $18.13 $17.78 1.48 M $3.11 B
10/04/2024 $18.48 $18.11   (-2%) $18.51 $17.95 1.76 M $3.15 B
10/03/2024 $18.14 $18.24   (0.55%) $18.30 $18.05 877,703 $3.17 B
10/02/2024 $18.33 $18.27   (-0.33%) $18.49 $18.20 1.54 M $3.18 B
10/01/2024 $18.98 $18.40   (-3.06%) $18.98 $18.38 1.73 M $3.20 B
09/30/2024 $19.06 $19.01   (-0.26%) $19.17 $18.93 1.36 M $3.31 B
09/27/2024 $19.86 $19.54   (-1.61%) $19.93 $19.51 1.47 M $3.40 B
09/26/2024 $19.75 $19.67   (-0.41%) $19.77 $19.56 922,032 $3.42 B
09/25/2024 $20.04 $19.56   (-2.4%) $20.04 $19.55 1.27 M $3.40 B
09/24/2024 $20.03 $20.01   (-0.1%) $20.14 $19.87 1.13 M $3.48 B
09/23/2024 $20.00 $19.94   (-0.3%) $20.07 $19.85 1.40 M $3.47 B
09/20/2024 $20.24 $19.83   (-2.03%) $20.40 $19.83 6.11 M $3.45 B
09/19/2024 $19.98 $20.23   (1.25%) $20.38 $19.93 2.80 M $3.52 B
09/18/2024 $19.46 $19.61   (0.77%) $19.85 $19.42 2.22 M $3.41 B
09/17/2024 $19.42 $19.45   (0.15%) $19.64 $19.38 2.28 M $3.38 B
09/16/2024 $19.25 $19.33   (0.42%) $19.37 $19.10 1.28 M $3.36 B
09/13/2024 $18.92 $19.21   (1.53%) $19.21 $18.83 1.57 M $3.34 B
09/12/2024 $18.42 $18.81   (2.12%) $18.84 $18.37 1.31 M $3.27 B
09/11/2024 $18.33 $18.43   (0.55%) $18.50 $18.07 1.19 M $3.21 B
09/10/2024 $18.22 $18.42   (1.1%) $18.46 $18.11 1.18 M $3.20 B
09/09/2024 $18.27 $18.22   (-0.27%) $18.27 $18.02 1.19 M $3.17 B
09/06/2024 $18.34 $18.28   (-0.33%) $18.39 $18.10 1.10 M $3.18 B
09/05/2024 $18.27 $18.35   (0.44%) $18.44 $18.14 981,340 $3.19 B
09/04/2024 $18.33 $18.01   (-1.75%) $18.33 $17.99 1.66 M $3.13 B
09/03/2024 $18.23 $18.36   (0.71%) $18.38 $18.17 1.65 M $3.19 B
08/30/2024 $18.40 $18.46   (0.33%) $18.57 $18.29 3.56 M $3.21 B
08/29/2024 $18.15 $18.32   (0.94%) $18.43 $18.09 1.33 M $3.19 B
08/28/2024 $18.12 $18.10   (-0.11%) $18.25 $18.01 1.15 M $3.15 B
08/27/2024 $18.15 $18.23   (0.44%) $18.31 $18.04 1.18 M $3.17 B
08/26/2024 $18.10 $18.26   (0.88%) $18.37 $18.05 1.32 M $3.18 B
08/23/2024 $17.63 $18.03   (2.27%) $18.09 $17.63 1.69 M $3.14 B
08/22/2024 $17.87 $17.63   (-1.34%) $17.90 $17.62 787,234 $3.07 B
08/21/2024 $17.88 $17.85   (-0.17%) $17.90 $17.69 1.36 M $3.11 B
08/20/2024 $17.77 $17.78   (0.06%) $17.84 $17.68 858,001 $3.09 B
08/19/2024 $17.60 $17.85   (1.42%) $17.86 $17.59 906,015 $3.11 B
08/16/2024 $17.57 $17.61   (0.23%) $17.70 $17.52 1.03 M $3.06 B
08/15/2024 $17.57 $17.65   (0.46%) $17.80 $17.52 977,107 $3.07 B
08/14/2024 $17.38 $17.43   (0.29%) $17.53 $17.29 963,300 $3.03 B
08/13/2024 $17.18 $17.32   (0.81%) $17.38 $17.15 938,917 $3.01 B
08/12/2024 $17.50 $17.09   (-2.34%) $17.55 $17.02 1.22 M $2.97 B
08/09/2024 $17.65 $17.50   (-0.85%) $17.66 $17.43 991,139 $3.04 B
08/08/2024 $17.52 $17.54   (0.11%) $17.63 $17.39 1.26 M $3.05 B
08/07/2024 $17.67 $17.39   (-1.58%) $17.77 $17.37 1.89 M $3.03 B
08/06/2024 $17.18 $17.19   (0.06%) $17.48 $17.02 2.12 M $2.99 B
08/05/2024 $16.88 $17.19   (1.84%) $17.43 $16.53 2.59 M $2.99 B
08/02/2024 $17.30 $17.41   (0.64%) $17.57 $17.14 2.10 M $3.03 B
08/01/2024 $17.86 $17.64   (-1.23%) $18.03 $17.38 2.27 M $3.07 B
07/31/2024 $18.00 $17.85   (-0.83%) $18.13 $17.84 1.81 M $3.11 B
07/30/2024 $18.12 $17.97   (-0.83%) $18.12 $17.80 1.71 M $3.13 B
07/29/2024 $17.68 $18.02   (1.92%) $18.15 $17.66 3.26 M $3.13 B
07/26/2024 $17.50 $17.59   (0.51%) $17.62 $17.23 2.72 M $3.06 B
07/25/2024 $17.22 $17.41   (1.1%) $17.84 $17.02 3.72 M $3.03 B
07/24/2024 $17.64 $17.35   (-1.64%) $18.20 $17.20 9.05 M $3.02 B
07/23/2024 $19.53 $19.63   (0.51%) $19.90 $19.46 2.96 M $3.41 B
07/22/2024 $19.79 $19.62   (-0.86%) $19.86 $19.48 1.74 M $3.41 B
07/19/2024 $19.44 $19.70   (1.34%) $19.81 $19.30 2.14 M $3.43 B
07/18/2024 $19.60 $19.34   (-1.33%) $19.97 $19.32 1.98 M $3.37 B
07/17/2024 $19.33 $19.74   (2.12%) $19.81 $19.31 2.08 M $3.44 B
07/16/2024 $19.10 $19.49   (2.04%) $19.52 $19.03 1.91 M $3.39 B
07/15/2024 $19.00 $19.01   (0.05%) $19.14 $18.79 2.00 M $3.31 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.