Get the Stockscreener App
18.13
0.25%
-0.03
Overview
News
Price History
Option Chain
Financials
Why BXMT Down?
Discussions
Forecast
Stock Split
Dividend History
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 May 07, 2024, is $18.13.
- 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 43.09% to $18.13 now.
- The 52-week high stock price for BXMT is $23.82, representing a 31.38% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for BXMT is $16.85, indicating a -7.06% decrease from the current share price, occurred on May 10, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $18.28 | $18.11 | $0.17 | 222,525.0 | -0.17% |
| May 06, 2024 | $18.34 | $18.12 | $0.22 | 1,618,163.0 | +0.94% |
| May 03, 2024 | $18.60 | $17.91 | $0.69 | 1,689,735.0 | -0.06% |
| May 02, 2024 | $18.17 | $17.88 | $0.295 | 2,135,303.0 | +1.35% |
| May 01, 2024 | $18.20 | $17.61 | $0.59 | 2,319,326.0 | +0.68% |
| Apr 30, 2024 | $17.82 | $17.55 | $0.27 | 1,762,615.0 | -1.51% |
| Apr 29, 2024 | $18.09 | $17.80 | $0.30 | 2,161,754.0 | +0.00% |
| Apr 26, 2024 | $18.35 | $17.62 | $0.73 | 2,142,208.0 | +1.47% |
| Apr 25, 2024 | $18.19 | $17.64 | $0.55 | 3,978,929.0 | -3.29% |
| Apr 24, 2024 | $18.64 | $17.77 | $0.87 | 5,870,517.0 | -4.60% |
| Apr 23, 2024 | $19.20 | $18.76 | $0.445 | 1,976,771.0 | +1.43% |
| Apr 22, 2024 | $19.00 | $18.52 | $0.485 | 1,842,638.0 | +1.73% |
| Apr 19, 2024 | $18.57 | $18.24 | $0.33 | 1,490,158.0 | +1.15% |
| Apr 18, 2024 | $18.55 | $18.22 | $0.325 | 1,640,700.0 | +0.55% |
| Apr 17, 2024 | $18.52 | $18.22 | $0.30 | 1,511,950.0 | -0.11% |
| Apr 16, 2024 | $18.27 | $17.88 | $0.395 | 2,567,553.0 | -0.11% |
| Apr 15, 2024 | $18.95 | $18.07 | $0.8781 | 2,586,011.0 | -2.04% |
| Apr 12, 2024 | $18.88 | $18.56 | $0.32 | 1,512,566.0 | -1.48% |
| Apr 11, 2024 | $19.07 | $18.70 | $0.37 | 2,246,987.0 | +1.61% |
| Apr 10, 2024 | $19.05 | $18.50 | $0.55 | 4,104,502.0 | -4.61% |
| Apr 09, 2024 | $19.58 | $19.11 | $0.475 | 1,200,631.0 | +1.77% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $18.60 | $17.61 | $0.99 | 7,985,052.0 | +2.78% |
| 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% |
0.48%
0.40%
Cap:
|
Volume (24h):