• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,300.35
  • 0.21 %
  • $79.72
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Blackstone Mortgage Trust, Inc. (BXMT) Charts

Blackstone Mortgage Trust, Inc. (BXMT) Charts

NYSE Currency in USD Disclaimer

Stock Price

$18.04

$0.19

(1.04%)

Day's range
$17.76
Day's range
$18.05
  • 5 DAY PERFORMANCE

    -0.77%
  • 1 MONTH PERFORMANCE

    -5.15%
  • 3 MONTH PERFORMANCE

    +2.44%
  • 6 MONTH PERFORMANCE

    -1.74%
  • YEAR-TO-DATE PERFORMANCE

    -15.19%
  • 1 YEAR PERFORMANCE

    -18.70%

Blackstone Mortgage Trust, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $17.80 $18.04   (1.35%) $18.05 $17.76 1.53 M $3.13 B
11/15/2024 $18.24 $17.85   (-2.14%) $18.24 $17.83 1.70 M $3.10 B
11/14/2024 $18.27 $18.17   (-0.55%) $18.43 $18.10 1.04 M $3.15 B
11/13/2024 $18.37 $18.18   (-1.03%) $18.45 $18.14 1.27 M $3.16 B
11/12/2024 $18.84 $18.26   (-3.08%) $18.91 $18.26 1.51 M $3.17 B
11/11/2024 $19.14 $18.98   (-0.84%) $19.28 $18.98 1.31 M $3.30 B
11/08/2024 $19.00 $18.98   (-0.11%) $19.38 $18.95 1.81 M $3.30 B
11/07/2024 $18.55 $18.95   (2.16%) $19.00 $18.49 1.98 M $3.29 B
11/06/2024 $18.75 $18.57   (-0.96%) $18.92 $18.33 2.01 M $3.22 B
11/05/2024 $18.33 $18.38   (0.27%) $18.40 $18.20 870,410 $3.19 B
11/04/2024 $18.27 $18.38   (0.6%) $18.50 $18.19 1.25 M $3.19 B
11/01/2024 $18.40 $18.25   (-0.82%) $18.53 $18.20 1.47 M $3.17 B
10/31/2024 $18.55 $18.21   (-1.83%) $18.61 $18.21 1.18 M $3.16 B
10/30/2024 $18.50 $18.64   (0.76%) $18.90 $18.45 1.23 M $3.24 B
10/29/2024 $18.42 $18.51   (0.49%) $18.51 $18.11 1.55 M $3.21 B
10/28/2024 $18.51 $18.56   (0.27%) $18.80 $18.46 1.23 M $3.22 B
10/25/2024 $18.93 $18.55   (-2.01%) $19.00 $18.52 1.32 M $3.22 B
10/24/2024 $19.19 $18.93   (-1.35%) $19.19 $18.67 2.65 M $3.29 B
10/23/2024 $18.46 $19.10   (3.47%) $19.37 $18.42 2.89 M $3.32 B
10/22/2024 $18.66 $18.61   (-0.27%) $18.72 $18.58 2.27 M $3.23 B
10/21/2024 $19.00 $18.66   (-1.79%) $19.00 $18.46 2.18 M $3.24 B
10/18/2024 $18.82 $19.02   (1.06%) $19.05 $18.67 1.41 M $3.31 B
10/17/2024 $18.70 $18.73   (0.16%) $18.75 $18.52 1.04 M $3.26 B
10/16/2024 $18.50 $18.74   (1.3%) $18.79 $18.48 1.20 M $3.26 B
10/15/2024 $18.06 $18.34   (1.55%) $18.45 $18.05 1.80 M $3.19 B
10/14/2024 $17.67 $18.04   (2.09%) $18.08 $17.66 1.29 M $3.14 B
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
×
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 Stocks.News!

Create Your Account

Email Verification

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