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 August 22, 2025, is $19.52.
  • 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 54.06% to $19.52 now.
  • The 52-week high stock price for BXMT is $21.23, representing a 8.79% increase from the current share price, occurred on March 20, 2025.
  • The 52-week low stock price for BXMT is $16.51, indicating a -15.42% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Blackstone Mortgage Trust Inc (BXMT) stock in the beginning of 2024 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
Aug 22, 2025 $19.55 $18.80 $0.75 1,272,976.0 +4.00%
Aug 21, 2025 $18.89 $18.72 $0.175 548,428.0 -1.11%
Aug 20, 2025 $19.07 $18.87 $0.205 643,252.0 +0.37%
Aug 19, 2025 $18.98 $18.68 $0.305 872,821.0 +1.34%
Aug 18, 2025 $18.89 $18.61 $0.28 820,365.0 -1.11%
Aug 15, 2025 $19.15 $18.80 $0.35 1,068,575.0 -0.94%
Aug 14, 2025 $19.16 $18.91 $0.25 709,743.0 -1.55%
Aug 13, 2025 $19.36 $19.01 $0.35 1,252,916.0 +1.84%
Aug 12, 2025 $19.00 $18.72 $0.28 965,746.0 +2.15%
Aug 11, 2025 $18.95 $18.53 $0.42 1,217,125.0 -1.48%
Aug 08, 2025 $18.93 $18.71 $0.2143 844,200.0 +0.53%
Aug 07, 2025 $18.89 $18.65 $0.245 773,170.0 +0.70%
Aug 06, 2025 $18.92 $18.57 $0.345 1,064,466.0 -1.22%
Aug 05, 2025 $18.93 $18.72 $0.205 900,645.0 -0.11%
Aug 04, 2025 $18.95 $18.51 $0.44 943,406.0 +1.39%
Aug 01, 2025 $18.79 $18.44 $0.345 1,983,694.0 +0.87%
Jul 31, 2025 $18.58 $18.23 $0.3499 1,920,186.0 -0.86%
Jul 30, 2025 $19.40 $18.63 $0.77 1,973,853.0 -3.77%
Jul 29, 2025 $19.43 $19.23 $0.21 1,026,772.0 +0.41%
Jul 28, 2025 $19.62 $19.29 $0.33 968,620.0 -1.63%
Jul 25, 2025 $19.65 $19.44 $0.21 935,453.0 +0.31%
Jul 24, 2025 $19.88 $19.45 $0.43 1,044,274.0 -0.31%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $19.55 $18.44 $1.11 17,154,504.0 +5.63%
Jul, 2025 $20.23 $18.23 $2.00 23,135,937.0 -4.00%
Jun, 2025 $19.96 $18.36 $1.61 27,066,865.0 +1.91%
May, 2025 $19.88 $18.22 $1.66 24,166,502.0 -0.84%
Apr, 2025 $20.23 $16.51 $3.72 38,347,859.0 -4.75%
Mar, 2025 $21.23 $19.23 $2.00 32,010,817.0 -3.75%
Feb, 2025 $21.09 $17.57 $3.52 35,008,136.0 +15.44%
Jan, 2025 $18.58 $16.72 $1.86 31,565,855.0 +3.39%

Blackstone Mortgage Trust Inc Stock (BXMT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $19.47 $17.52 $1.95 27,113,858.0 -7.86%
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%
reit_mortgage ABR
$11.83
price up icon 4.14%
reit_mortgage DX
$12.46
price up icon 0.24%
$11.51
price up icon 3.14%
reit_mortgage ARI
$10.39
price up icon 3.18%
reit_mortgage EFC
$14.02
price up icon 2.41%
Cap:     |  Volume (24h):