Want to see BXMT full AI Analyst Report?
Blackstone Mortgage (BXMT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.78 | 11.02 | 10.72 | 11.00 | 11.00 | +1.20% | 7,783,936 | 2.83 |
| Oct 29, 2026 | 10.30 | 11.05 | 10.25 | 10.87 | 10.87 | +2.94% | 7,746,895 | 2.89 |
| Oct 28, 2026 | 10.76 | 10.76 | 10.43 | 10.56 | 10.56 | -1.22% | 4,549,893 | 1.69 |
| Oct 27, 2026 | 10.60 | 10.73 | 10.50 | 10.69 | 10.69 | +0.66% | 4,445,125 | 1.64 |
| Oct 26, 2026 | 10.58 | 10.81 | 10.53 | 10.62 | 10.62 | +0.19% | 2,006,248 | 0.74 |
| Oct 23, 2026 | 10.54 | 10.65 | 10.33 | 10.60 | 10.60 | +0.19% | 2,184,009 | 0.81 |
| Oct 22, 2026 | 10.27 | 10.75 | 10.19 | 10.58 | 10.58 | +3.73% | 3,066,456 | 1.15 |
| Oct 21, 2026 | 10.36 | 10.36 | 10.16 | 10.20 | 10.20 | -0.68% | 1,923,294 | 0.73 |
| Oct 20, 2026 | 10.25 | 10.52 | 10.18 | 10.27 | 10.27 | +0.20% | 2,211,937 | 0.84 |
| Oct 19, 2026 | 10.51 | 10.52 | 10.12 | 10.25 | 10.25 | -2.66% | 2,880,502 | 1.10 |
| Oct 16, 2026 | 10.87 | 10.93 | 10.45 | 10.53 | 10.53 | -2.32% | 2,757,640 | 1.07 |
| Oct 15, 2026 | 10.76 | 11.11 | 10.65 | 10.78 | 10.78 | +1.89% | 3,998,358 | 1.57 |
| Oct 14, 2026 | 10.65 | 10.68 | 10.49 | 10.58 | 10.58 | -1.49% | 3,352,876 | 1.32 |
| Oct 13, 2026 | 10.93 | 11.05 | 10.64 | 10.74 | 10.74 | -0.83% | 2,087,387 | 0.83 |
| Oct 12, 2026 | 11.00 | 11.00 | 10.75 | 10.83 | 10.83 | -1.81% | 2,680,223 | 1.07 |
| Oct 09, 2026 | 11.22 | 11.26 | 10.97 | 11.03 | 11.03 | -1.61% | 2,360,971 | 0.94 |
| Oct 08, 2026 | 11.14 | 11.31 | 10.93 | 11.21 | 11.21 | +0.09% | 3,806,740 | 1.54 |
| Oct 07, 2026 | 11.23 | 11.26 | 10.90 | 11.20 | 11.20 | -0.44% | 3,629,138 | 1.49 |
| Oct 06, 2026 | 11.12 | 11.30 | 10.92 | 11.25 | 11.25 | +2.18% | 4,940,576 | 2.08 |
| Oct 05, 2026 | 10.90 | 11.14 | 10.78 | 11.01 | 11.01 | +1.01% | 3,850,476 | 1.65 |
| Oct 02, 2026 | 11.43 | 11.48 | 10.88 | 10.90 | 10.90 | -3.54% | 3,549,600 | 1.54 |
| Oct 01, 2026 | 11.30 | 11.45 | 11.12 | 11.30 | 11.30 | -1.31% | 3,757,808 | 1.66 |
| Sep 30, 2026 | 12.00 | 12.06 | 11.44 | 11.45 | 11.45 | -3.29% | 4,577,533 | 2.09 |
| Sep 29, 2026 | 12.44 | 12.53 | 12.22 | 12.31 | 11.84 | -0.80% | 2,858,188 | 1.32 |
| Sep 28, 2026 | 12.39 | 12.49 | 12.23 | 12.41 | 11.94 | -0.72% | 2,236,960 | 1.04 |
| Sep 25, 2026 | 12.44 | 12.61 | 12.38 | 12.50 | 12.02 | +0.89% | 1,811,856 | 0.84 |
| Sep 24, 2026 | 12.62 | 12.68 | 12.31 | 12.39 | 11.92 | -1.44% | 2,732,654 | 1.28 |
| Sep 23, 2026 | 13.14 | 13.16 | 12.53 | 12.57 | 12.09 | -4.34% | 3,784,943 | 1.76 |
| Sep 22, 2026 | 13.35 | 13.40 | 13.14 | 13.14 | 12.64 | -0.98% | 1,885,201 | 0.88 |
| Sep 21, 2026 | 13.40 | 13.43 | 13.19 | 13.27 | 12.76 | +0.00% | 2,063,572 | 0.95 |
| Sep 18, 2026 | 13.46 | 13.58 | 13.27 | 13.27 | 12.76 | -1.70% | 7,971,904 | 3.88 |
| Sep 17, 2026 | 13.42 | 13.61 | 13.37 | 13.50 | 12.98 | +1.58% | 2,831,537 | 1.40 |
| Sep 16, 2026 | 13.43 | 13.59 | 13.17 | 13.29 | 12.78 | -0.08% | 2,100,302 | 1.05 |
| Sep 15, 2026 | 13.13 | 13.43 | 13.10 | 13.30 | 12.79 | +0.99% | 2,233,546 | 1.11 |
| Sep 14, 2026 | 13.30 | 13.46 | 13.11 | 13.17 | 12.67 | -1.35% | 1,850,525 | 0.92 |
| Sep 11, 2026 | 13.53 | 13.60 | 13.34 | 13.35 | 12.84 | -0.96% | 1,902,853 | 0.95 |
| Sep 10, 2026 | 13.85 | 13.90 | 13.44 | 13.48 | 12.97 | -2.81% | 2,376,435 | 1.20 |
| Sep 09, 2026 | 13.86 | 14.06 | 13.79 | 13.87 | 13.34 | +0.00% | 2,059,282 | 1.05 |
| Sep 08, 2026 | 14.09 | 14.14 | 13.86 | 13.87 | 13.34 | -2.32% | 1,589,860 | 0.81 |
| Sep 07, 2026 | 14.02 | 14.27 | 14.01 | 14.20 | 13.66 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 14.02 | 14.27 | 14.01 | 14.20 | 13.66 | +0.28% | 1,145,351 | 0.58 |
| Sep 03, 2026 | 14.09 | 14.18 | 13.89 | 14.16 | 13.62 | +1.00% | 1,441,345 | 0.74 |
| Sep 02, 2026 | 13.86 | 14.07 | 13.81 | 14.02 | 13.48 | +1.52% | 1,483,468 | 0.76 |
| Sep 01, 2026 | 13.81 | 13.86 | 13.72 | 13.81 | 13.28 | -0.65% | 2,109,642 | 1.10 |
| Aug 31, 2026 | 13.67 | 13.94 | 13.62 | 13.90 | 13.37 | +1.24% | 2,213,559 | 1.16 |
| Aug 28, 2026 | 13.82 | 13.90 | 13.61 | 13.73 | 13.21 | -0.58% | 1,814,229 | 0.95 |
| Aug 27, 2026 | 13.90 | 14.08 | 13.81 | 13.81 | 13.28 | -0.79% | 1,870,809 | 0.99 |
| Aug 26, 2026 | 14.03 | 14.03 | 13.88 | 13.92 | 13.39 | -0.79% | 2,087,918 | 1.11 |
| Aug 25, 2026 | 14.12 | 14.14 | 13.97 | 14.03 | 13.49 | -0.63% | 1,540,519 | 0.82 |
| Aug 24, 2026 | 14.25 | 14.43 | 14.10 | 14.12 | 13.58 | -1.06% | 2,003,417 | 1.08 |