loading

Blackstone Mortgage Trust Inc Stock (BXMT) Price History

The historical daily chart and data for Blackstone Mortgage Trust Inc stock (BXMT), adjusted for splits and dividends, show that the latest closing stock price as of December 24, 2024, is $18.68.
  • Blackstone Mortgage Trust Inc all-time high stock price is $40.62, occurred on February 21, 2020.
  • The lowest Blackstone Mortgage Trust Inc stock price recorded was $12.67 on March 18, 2020. Since then, Blackstone Mortgage Trust Inc's stock price has risen over 47.43% to $18.68 now.
  • The 52-week high stock price for BXMT is $23.10, representing a 23.66% increase from the current share price, occurred on December 26, 2023.
  • The 52-week low stock price for BXMT is $16.53, indicating a -11.51% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Blackstone Mortgage Trust Inc (BXMT) stock in the beginning of 2023 was $31.11. The stock closed the year at $21.17, a loss of over -31.95% for the year.
The table below shows more information about BXMT historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $18.68 $17.89 $0.785 636,877.0 +3.66%
Dec 23, 2024 $18.12 $17.90 $0.22 1,128,948.0 -0.72%
Dec 20, 2024 $18.23 $17.56 $0.67 2,665,449.0 +2.37%
Dec 19, 2024 $18.19 $17.71 $0.475 2,045,258.0 -0.56%
Dec 18, 2024 $18.85 $17.77 $1.08 1,780,351.0 -4.40%
Dec 17, 2024 $19.12 $18.52 $0.60 1,558,959.0 -2.41%
Dec 16, 2024 $19.30 $19.11 $0.185 902,570.0 -0.93%
Dec 13, 2024 $19.35 $19.07 $0.28 1,203,161.0 +0.05%
Dec 12, 2024 $19.30 $18.98 $0.3259 1,271,328.0 +0.26%
Dec 11, 2024 $19.47 $19.02 $0.45 1,781,453.0 +1.53%
Dec 10, 2024 $18.95 $18.61 $0.34 1,096,946.0 +0.37%
Dec 09, 2024 $19.09 $18.81 $0.285 925,785.0 +0.69%
Dec 06, 2024 $18.87 $18.64 $0.225 863,472.0 +0.43%
Dec 05, 2024 $18.96 $18.62 $0.34 791,084.0 -0.74%
Dec 04, 2024 $18.92 $18.70 $0.225 910,805.0 -0.05%
Dec 03, 2024 $19.18 $18.75 $0.425 935,564.0 -1.47%
Dec 02, 2024 $19.20 $18.94 $0.26 1,451,818.0 -0.68%
Nov 29, 2024 $19.43 $19.00 $0.425 1,302,913.0 -0.10%
Nov 27, 2024 $19.40 $19.07 $0.33 1,533,463.0 +0.52%
Nov 26, 2024 $19.15 $18.68 $0.465 1,035,168.0 +1.00%

Blackstone Mortgage Trust Inc Stock (BXMT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Blackstone Mortgage Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BXMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackstone Mortgage Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Blackstone Mortgage Trust Inc Stock (BXMT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $19.47 $17.56 $1.91 21,949,828.0 -2.81%
Nov, 2024 $19.43 $17.76 $1.67 27,355,589.0 +5.55%
Oct, 2024 $19.37 $17.59 $1.78 34,439,694.0 -4.21%
Sep, 2024 $20.40 $17.99 $2.41 33,150,586.0 +2.98%
Aug, 2024 $18.57 $16.53 $2.04 30,926,850.0 +3.42%
Jul, 2024 $19.96 $16.96 $3.00 54,352,446.0 +2.47%
Jun, 2024 $18.25 $16.70 $1.55 36,179,411.0 -0.11%
May, 2024 $18.87 $16.73 $2.14 39,027,253.0 -1.13%
Apr, 2024 $19.90 $17.55 $2.35 47,186,483.0 -11.40%
Mar, 2024 $20.73 $19.46 $1.27 35,208,735.0 -2.26%
Feb, 2024 $20.42 $18.03 $2.39 56,167,478.0 +3.19%
Jan, 2024 $22.04 $19.74 $2.30 40,885,825.0 -7.19%

Blackstone Mortgage Trust Inc Stock (BXMT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $23.29 $20.28 $3.01 80,887,976.0 -4.10%
Nov, 2023 $23.02 $19.68 $3.34 40,458,650.0 +11.18%
Oct, 2023 $21.94 $18.98 $2.96 61,294,405.0 -8.28%
Sep, 2023 $23.67 $21.25 $2.42 92,182,860.0 -1.23%
Aug, 2023 $22.98 $20.25 $2.73 36,442,297.0 -4.22%
Jul, 2023 $23.82 $19.96 $3.86 47,174,889.0 +10.48%
Jun, 2023 $20.88 $17.86 $3.02 56,031,392.0 +14.40%
May, 2023 $18.78 $16.82 $1.96 52,591,013.0 -0.27%
Apr, 2023 $18.70 $16.61 $2.09 63,887,020.0 +2.18%
Mar, 2023 $21.40 $16.95 $4.45 87,179,726.0 -15.68%
Feb, 2023 $24.80 $21.16 $3.64 39,562,567.0 -11.20%
Jan, 2023 $23.95 $21.14 $2.81 34,087,757.0 +12.61%

Blackstone Mortgage Trust Inc Stock (BXMT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $25.73 $20.87 $4.86 42,766,546.0 -16.22%
Nov, 2022 $25.82 $23.12 $2.70 29,733,434.0 +1.24%
Oct, 2022 $25.50 $21.49 $4.01 58,204,841.0 +6.94%
Sep, 2022 $29.71 $23.33 $6.38 43,302,809.0 -19.46%
Aug, 2022 $31.19 $28.89 $2.30 28,032,729.0 -6.40%
Jul, 2022 $31.46 $27.47 $3.99 23,366,279.0 +11.85%
Jun, 2022 $31.29 $25.99 $5.30 32,684,767.0 -11.03%
May, 2022 $31.48 $28.85 $2.63 30,660,218.0 +3.56%
Apr, 2022 $32.46 $30.03 $2.43 26,241,807.0 -5.50%
Mar, 2022 $32.91 $30.71 $2.20 37,806,278.0 +0.03%
Feb, 2022 $32.45 $29.76 $2.68 31,234,062.0 +1.15%
Jan, 2022 $32.45 $29.26 $3.19 25,927,755.0 +2.61%
reit_mortgage ABR
$14.01
price up icon 1.16%
$11.45
price up icon 1.42%
reit_mortgage ARI
$9.09
price up icon 1.22%
reit_mortgage RC
$7.39
price up icon 1.79%
reit_mortgage TWO
$11.84
price up icon 2.13%
Cap:     |  Volume (24h):