Blackstone Mortgage Trust Inc (BXMT)

Date: O: H: L: C: Vol:

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 November 03, 2026, is $11.08.

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 $10.12 on October 19, 2026. Since then, Blackstone Mortgage Trust Inc's stock price has risen over 8.71% to $11.08 now.
The 52-week high stock price for BXMT is $20.67, representing a 86.51% increase from the current share price, occurred on December 12, 2025.
The 52-week low stock price for BXMT is $10.12, indicating a 8.71% decrease from the current share price, occurred on October 19, 2026.
The closing price of Blackstone Mortgage Trust Inc (BXMT) stock in the beginning of 2025 was $17.77. The stock closed the year at $19.13, a gain of over 7.65% for the year.

The table below shows more information about BXMT historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 03, 2026	$11.40	$10.89	$0.515	7,804,019	-1.95%
Nov 02, 2026	$11.57	$11.04	$0.5301	4,902,145	+2.73%
Oct 30, 2026	$11.02	$10.72	$0.305	7,784,140	+1.20%
Oct 29, 2026	$11.05	$10.25	$0.8	7,749,528	+2.94%
Oct 28, 2026	$10.76	$10.43	$0.33	4,550,390	-1.22%
Oct 27, 2026	$10.73	$10.50	$0.23	4,445,184	+0.66%
Oct 26, 2026	$10.81	$10.53	$0.275	2,006,307	+0.19%
Oct 23, 2026	$10.65	$10.33	$0.32	2,184,019	+0.19%
Oct 22, 2026	$10.75	$10.19	$0.555	3,066,484	+3.73%
Oct 21, 2026	$10.36	$10.16	$0.205	1,923,294	-0.68%
Oct 20, 2026	$10.52	$10.18	$0.34	2,211,938	+0.20%
Oct 19, 2026	$10.52	$10.12	$0.405	2,880,784	-2.66%
Oct 16, 2026	$10.93	$10.45	$0.4808	2,757,747	-2.32%
Oct 15, 2026	$11.11	$10.65	$0.46	3,998,358	+1.89%
Oct 14, 2026	$10.68	$10.49	$0.185	3,352,877	-1.49%
Oct 13, 2026	$11.05	$10.64	$0.41	2,087,388	-0.83%
Oct 12, 2026	$11.00	$10.75	$0.255	2,680,224	-1.81%
Oct 09, 2026	$11.26	$10.97	$0.285	2,360,971	-1.61%
Oct 08, 2026	$11.31	$10.93	$0.385	3,806,741	+0.09%
Oct 07, 2026	$11.26	$10.90	$0.365	3,629,138	-0.44%
Oct 06, 2026	$11.30	$10.92	$0.385	4,940,576	+2.18%

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 2026

Month	High	Low	High - Low	Volume	% Change
Nov, 2026	$11.57	$10.89	$0.6801	12,706,164	+0.73%
Oct, 2026	$11.48	$10.12	$1.36	79,575,121	-3.93%
Sep, 2026	$14.27	$11.44	$2.83	52,946,543	-17.63%
Aug, 2026	$14.84	$13.61	$1.23	51,380,470	-4.47%
Jul, 2026	$17.60	$14.11	$3.49	39,714,322	-14.16%
Jun, 2026	$18.61	$16.88	$1.73	33,067,576	-7.28%
May, 2026	$19.50	$17.68	$1.82	28,317,347	-3.74%
Apr, 2026	$20.43	$18.13	$2.30	33,527,855	-0.84%
Mar, 2026	$19.70	$18.19	$1.50	32,656,893	-0.31%
Feb, 2026	$20.35	$19.10	$1.25	27,966,149	-0.21%
Jan, 2026	$19.73	$18.72	$1.02	28,851,052	+0.63%

Blackstone Mortgage Trust Inc Stock (BXMT) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$20.67	$19.27	$1.40	27,302,631	+1.49%
Nov, 2025	$19.74	$18.00	$1.73	22,043,254	+5.36%
Oct, 2025	$19.15	$17.67	$1.48	38,524,536	+0.38%
Sep, 2025	$20.17	$18.21	$1.96	29,283,156	-5.88%
Aug, 2025	$19.57	$18.44	$1.13	19,432,356	+5.84%
Jul, 2025	$20.23	$18.23	$2.00	23,135,937	-4.00%
Jun, 2025	$19.97	$18.36	$1.61	27,066,865	+1.91%
May, 2025	$19.88	$18.22	$1.66	24,166,502	-0.84%
Apr, 2025	$20.23	$16.51	$3.72	38,347,859	-4.75%
Mar, 2025	$21.24	$19.23	$2.00	32,010,817	-3.75%
Feb, 2025	$21.09	$17.57	$3.52	35,008,136	+15.44%
Jan, 2025	$18.58	$16.72	$1.86	31,565,855	+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	-7.86%
Nov, 2024	$19.43	$17.76	$1.67	27,355,589	+5.55%
Oct, 2024	$19.37	$17.59	$1.78	34,439,694	-4.21%
Sep, 2024	$20.40	$17.99	$2.41	33,150,586	+2.98%
Aug, 2024	$18.57	$16.53	$2.04	30,926,850	+3.42%
Jul, 2024	$19.97	$16.96	$3.00	54,352,446	+2.47%
Jun, 2024	$18.25	$16.70	$1.55	36,179,411	-0.11%
May, 2024	$18.87	$16.73	$2.14	39,027,253	-1.13%
Apr, 2024	$19.90	$17.55	$2.35	47,186,483	-11.40%
Mar, 2024	$20.73	$19.46	$1.27	35,208,735	-2.26%
Feb, 2024	$20.42	$18.03	$2.39	56,167,478	+3.19%
Jan, 2024	$22.04	$19.74	$2.30	40,885,825	-7.19%

Similar to BXMT