NYSE - Nasdaq Real Time Price
USD
Blackstone Mortgage Trust, Inc. (BXMT)
10.93
+0.36
(+3.46%)
As of 2:58:27 PM EDT. Market Open.
Trade BXMT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
10.30
11.04
10.25
10.91
10.91
4,880,162
Oct 28, 2026
10.76
10.76
10.43
10.56
10.56
4,550,300
Oct 27, 2026
10.60
10.73
10.50
10.69
10.69
4,445,100
Oct 26, 2026
10.58
10.81
10.53
10.62
10.62
2,006,200
Oct 23, 2026
10.54
10.65
10.33
10.60
10.60
2,184,000
Oct 22, 2026
10.27
10.75
10.19
10.58
10.58
3,066,500
Oct 21, 2026
10.36
10.36
10.16
10.20
10.20
1,922,900
Oct 20, 2026
10.25
10.52
10.18
10.27
10.27
2,211,900
Oct 19, 2026
10.51
10.52
10.12
10.25
10.25
2,880,500
Oct 16, 2026
10.87
10.93
10.45
10.53
10.53
2,757,600
Oct 15, 2026
10.76
11.11
10.65
10.78
10.78
3,996,900
Oct 14, 2026
10.65
10.68
10.49
10.58
10.58
3,351,700
Oct 13, 2026
10.93
11.05
10.64
10.74
10.74
2,087,000
Oct 12, 2026
11.00
11.00
10.75
10.83
10.83
2,680,200
Oct 9, 2026
11.22
11.26
10.97
11.03
11.03
2,361,000
Oct 8, 2026
11.14
11.31
10.93
11.21
11.21
3,806,600
Oct 7, 2026
11.23
11.26
10.90
11.20
11.20
3,629,100
Oct 6, 2026
11.12
11.30
10.92
11.25
11.25
4,940,600
Oct 5, 2026
10.90
11.14
10.78
11.01
11.01
3,850,500
Oct 2, 2026
11.43
11.48
10.88
10.90
10.90
3,549,100
Oct 1, 2026
11.30
11.45
11.12
11.30
11.30
3,757,800
Sep 30, 2026
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
12.00
12.06
11.44
11.45
11.45
4,577,500
Sep 29, 2026
12.44
12.53
12.22
12.31
11.84
2,857,500
Sep 28, 2026
12.39
12.49
12.23
12.41
11.94
2,232,400
Sep 25, 2026
12.44
12.61
12.38
12.50
12.02
1,811,900
Sep 24, 2026
12.62
12.68
12.31
12.39
11.92
2,732,000
Sep 23, 2026
13.14
13.16
12.53
12.57
12.09
3,784,900
Sep 22, 2026
13.35
13.40
13.14
13.14
12.64
1,885,000
Sep 21, 2026
13.40
13.43
13.19
13.27
12.76
2,063,500
Sep 18, 2026
13.46
13.58
13.27
13.27
12.76
7,971,800
Sep 17, 2026
13.42
13.61
13.37
13.50
12.98
2,831,500
Sep 16, 2026
13.43
13.59
13.17
13.29
12.78
2,100,200
Sep 15, 2026
13.13
13.43
13.10
13.30
12.79
2,232,400
Sep 14, 2026
13.30
13.46
13.11
13.17
12.67
1,850,200
Sep 11, 2026
13.53
13.60
13.34
13.35
12.84
1,902,800
Sep 10, 2026
13.85
13.90
13.44
13.48
12.97
2,374,600
Sep 9, 2026
13.86
14.06
13.79
13.87
13.34
2,059,300
Sep 8, 2026
14.09
14.14
13.86
13.87
13.34
1,588,900
Sep 4, 2026
14.02
14.27
14.01
14.20
13.66
1,144,800
Sep 3, 2026
14.09
14.18
13.89
14.16
13.62
1,441,300
Sep 2, 2026
13.86
14.07
13.81
14.02
13.48
1,483,300
Sep 1, 2026
13.81
13.86
13.72
13.81
13.28
2,109,500
Aug 31, 2026
13.67
13.94
13.62
13.90
13.37
2,213,600
Aug 28, 2026
13.82
13.90
13.61
13.73
13.21
1,811,400
Aug 27, 2026
13.90
14.08
13.81
13.81
13.28
1,870,600
Aug 26, 2026
14.03
14.03
13.88
13.92
13.39
2,087,900
Aug 25, 2026
14.12
14.14
13.97
14.03
13.49
1,540,500
Aug 24, 2026
14.25
14.43
14.10
14.12
13.58
2,003,200
Aug 21, 2026
14.40
14.45
14.27
14.27
13.73
1,656,100
Aug 20, 2026
14.41
14.53
14.26
14.35
13.80
1,025,000
Aug 19, 2026
14.30
14.78
14.30
14.46
13.91
1,833,800
Aug 18, 2026
14.28
14.40
14.05
14.18
13.64
1,540,600
Aug 17, 2026
14.38
14.45
14.22
14.24
13.70
2,591,400
Aug 14, 2026
14.51
14.73
14.37
14.48
13.93
2,096,500
Aug 13, 2026
14.31
14.56
14.24
14.50
13.95
2,415,700
Aug 12, 2026
14.70
14.84
14.27
14.28
13.73
3,662,500
Aug 11, 2026
14.18
14.68
14.15
14.64
14.08
2,332,900
Aug 10, 2026
14.05
14.24
13.91
14.17
13.63
2,010,900
Aug 7, 2026
13.99
14.30
13.97
14.15
13.61
2,654,900
Aug 6, 2026
13.98
14.08
13.73
13.84
13.31
3,360,600
Aug 5, 2026
14.30
14.36
13.84
13.94
13.41
5,199,000
Aug 4, 2026
14.50
14.54
14.13
14.42
13.87
4,675,800
Aug 3, 2026
14.48
14.76
14.46
14.57
14.01
2,971,300
Jul 31, 2026
14.49
14.71
14.11
14.54
13.98
6,003,200
Jul 30, 2026
15.83
16.08
14.90
14.97
14.40
5,288,400
Jul 29, 2026
16.55
16.66
16.32
16.40
15.77
1,619,200
Jul 28, 2026
16.55
16.85
16.55
16.64
16.00
1,229,700
Jul 27, 2026
16.74
16.94
16.59
16.62
15.99
1,264,300
Jul 24, 2026
16.54
16.80
16.50
16.69
16.05
983,900
Jul 23, 2026
16.70
16.70
16.42
16.49
15.86
1,595,500
Jul 22, 2026
16.85
16.87
16.63
16.70
16.06
1,079,500
Jul 21, 2026
16.65
16.88
16.65
16.79
16.15
1,207,700
Jul 20, 2026
17.03
17.03
16.62
16.71
16.07
1,848,900
Jul 17, 2026
17.25
17.26
16.85
17.08
16.43
2,237,300
Jul 16, 2026
17.18
17.49
17.18
17.39
16.73
1,131,700
Jul 15, 2026
17.16
17.33
16.94
17.12
16.47
2,197,100
Jul 14, 2026
16.80
17.25
16.76
17.10
16.45
1,792,100
Jul 13, 2026
16.88
17.10
16.72
16.82
16.18
1,660,400
Jul 10, 2026
16.95
17.17
16.88
17.05
16.40
1,260,800
Jul 9, 2026
17.04
17.09
16.84
16.87
16.23
1,546,500
Jul 8, 2026
17.24
17.24
17.00
17.03
16.38
1,220,900
Jul 7, 2026
17.44
17.60
17.12
17.15
16.50
1,257,300
Jul 6, 2026
17.26
17.46
17.20
17.46
16.79
1,634,000
Jul 2, 2026
17.11
17.25
16.98
17.25
16.59
1,111,300
Jul 1, 2026
17.03
17.12
16.96
16.96
16.31
1,221,300
Jun 30, 2026
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
16.90
17.11
16.88
16.95
16.30
1,622,200
Jun 29, 2026
17.34
17.46
17.10
17.42
16.30
2,444,900
Jun 26, 2026
17.29
17.66
17.18
17.43
16.31
4,178,500
Jun 25, 2026
17.39
17.67
17.11
17.35
16.24
2,112,300
Jun 24, 2026
18.20
18.33
17.35
17.47
16.35
3,062,500
Jun 23, 2026
18.11
18.21
18.00
18.15
16.99
898,200
Jun 22, 2026
18.07
18.16
17.98
18.01
16.86
1,129,400
Jun 18, 2026
17.95
18.21
17.94
18.09
16.93
3,349,100
Jun 17, 2026
18.27
18.46
17.82
17.83
16.69
2,099,600
Jun 16, 2026
18.29
18.58
18.23
18.34
17.16
1,266,400
Jun 15, 2026
18.48
18.57
18.08
18.12
16.96
1,174,000
Jun 12, 2026
18.35
18.42
18.20
18.36
17.18
777,200
Jun 11, 2026
18.37
18.40
18.11
18.19
17.02
723,900
Jun 10, 2026
18.46
18.46
18.22
18.23
17.06
1,046,000
Jun 9, 2026
18.30
18.52
18.27
18.38
17.20
954,300
Jun 8, 2026
18.37
18.45
17.99
18.02
16.86
775,000
Jun 5, 2026
18.33
18.45
18.23
18.35
17.17
977,200
Jun 4, 2026
18.23
18.48
18.17
18.45
17.27
823,000
Jun 3, 2026
18.15
18.30
18.01
18.01
16.86
960,200
Jun 2, 2026
18.16
18.61
18.11
18.31
17.14
1,488,500
Jun 1, 2026
17.88
18.16
17.88
17.93
16.78
1,217,300
May 29, 2026
18.28
18.40
18.20
18.28
17.11
1,283,100
May 28, 2026
18.44
18.54
18.28
18.28
17.11
1,119,500
May 27, 2026
18.30
18.59
18.30
18.58
17.39
1,409,900
May 26, 2026
17.95
18.26
17.90
18.24
17.07
1,246,900
May 22, 2026
18.06
18.10
17.87
17.95
16.80
952,400
May 21, 2026
17.83
18.11
17.68
17.98
16.83
2,563,300
May 20, 2026
17.90
18.09
17.71
17.96
16.81
2,992,400
May 19, 2026
18.13
18.21
17.76
17.79
16.65
2,032,600
May 18, 2026
18.11
18.43
18.10
18.24
17.07
1,184,100
May 15, 2026
18.25
18.28
18.03
18.06
16.90
1,145,600
May 14, 2026
18.59
18.69
18.42
18.42
17.24
843,000
May 13, 2026
18.18
18.51
18.18
18.43
17.25
1,235,600
May 12, 2026
18.32
18.50
18.15
18.33
17.15
1,739,400
May 11, 2026
19.10
19.15
18.34
18.34
17.16
1,949,800
May 8, 2026
19.21
19.23
19.02
19.13
17.90
865,700
May 7, 2026
19.37
19.37
19.08
19.15
17.92
900,600
May 6, 2026
19.39
19.50
19.20
19.29
18.05
1,285,500
May 5, 2026
18.97
19.25
18.97
19.12
17.89
893,900
May 4, 2026
18.92
19.18
18.88
18.92
17.71
975,900
May 1, 2026
19.00
19.28
18.88
19.07
17.85
1,708,600
Apr 30, 2026
19.04
19.47
18.96
18.99
17.77
2,301,900
Apr 29, 2026
19.40
19.66
18.75
19.08
17.86
4,343,800
Apr 28, 2026
20.10
20.30
19.92
20.01
18.73
1,758,300
Apr 27, 2026
20.05
20.23
19.98
20.12
18.83
1,198,500
Apr 24, 2026
19.84
20.16
19.83
20.08
18.79
790,500
Apr 23, 2026
20.02
20.10
19.79
19.94
18.66
766,600
Apr 22, 2026
20.05
20.23
19.91
20.02
18.74
1,090,600
Apr 21, 2026
20.10
20.20
19.85
19.98
18.70
1,106,300
Apr 20, 2026
20.04
20.16
19.86
20.06
18.77
1,633,200
Apr 17, 2026
20.00
20.30
19.84
20.22
18.92
1,552,700
Apr 16, 2026
20.42
20.43
19.69
19.78
18.51
1,958,600
Apr 15, 2026
19.93
20.13
19.80
20.12
18.83
1,438,100
Apr 14, 2026
19.81
20.01
19.81
19.97
18.69
1,102,600
Apr 13, 2026
19.45
19.79
19.38
19.78
18.51
976,800
Apr 10, 2026
19.58
19.60
19.40
19.60
18.34
1,058,000
Apr 9, 2026
19.18
19.62
19.18
19.50
18.25
1,448,000
Apr 8, 2026
18.89
19.31
18.79
19.31
18.07
1,714,600
Apr 7, 2026
18.45
18.62
18.38
18.50
17.31
1,210,100
Apr 6, 2026
18.61
18.67
18.33
18.50
17.31
1,888,300
Apr 2, 2026
18.50
18.70
18.13
18.68
17.48
2,481,200
Apr 1, 2026
19.12
19.18
18.70
18.77
17.57
1,732,300
Mar 31, 2026
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
19.03
19.22
18.87
19.15
17.92
1,230,600
Mar 30, 2026
18.98
19.41
18.87
19.27
17.59
1,720,600
Mar 27, 2026
19.09
19.43
18.82
18.85
17.21
3,435,400
Mar 26, 2026
18.94
19.36
18.91
19.19
17.52
2,151,600
Mar 25, 2026
18.80
19.15
18.76
19.00
17.35
1,557,500
Mar 24, 2026
18.64
18.82
18.52
18.56
16.95
1,060,100
Mar 23, 2026
18.57
18.89
18.45
18.75
17.12
1,823,700
Mar 20, 2026
19.10
19.10
18.19
18.22
16.64
3,994,300
Mar 19, 2026
18.82
19.14
18.81
19.00
17.35
1,398,600
Mar 18, 2026
18.95
19.18
18.82
18.88
17.24
1,306,300
Mar 17, 2026
18.98
19.25
18.82
19.12
17.46
1,410,300
Mar 16, 2026
18.79
19.00
18.65
18.82
17.18
1,253,100
Mar 13, 2026
18.74
18.82
18.48
18.56
16.95
1,236,900
Mar 12, 2026
18.76
18.89
18.55
18.59
16.97
1,148,500
Mar 11, 2026
19.09
19.14
18.80
18.95
17.30
714,200
Mar 10, 2026
19.12
19.32
19.00
19.12
17.46
865,500
Mar 9, 2026
18.98
19.31
18.60
19.24
17.57
1,060,300
Mar 6, 2026
19.31
19.31
19.00
19.20
17.53
874,500
Mar 5, 2026
19.22
19.60
19.19
19.44
17.75
747,400
Mar 4, 2026
19.44
19.58
19.30
19.44
17.75
1,128,100
Mar 3, 2026
19.21
19.50
19.14
19.35
17.67
1,023,100
Mar 2, 2026
19.00
19.70
18.80
19.65
17.94
1,561,500
Feb 27, 2026
19.50
19.67
19.16
19.21
17.54
1,455,700
Feb 26, 2026
19.58
19.68
19.40
19.64
17.93
815,700
Feb 25, 2026
19.34
19.55
19.20
19.54
17.84
1,089,100
Feb 24, 2026
19.22
19.37
19.10
19.35
17.67
1,034,200
Feb 23, 2026
19.50
19.66
19.11
19.16
17.49
1,078,300
Feb 20, 2026
19.34
19.55
19.24
19.52
17.82
1,276,800
Feb 19, 2026
19.47
19.53
19.11
19.28
17.60
1,437,300
Feb 18, 2026
19.62
19.83
19.50
19.51
17.81
1,332,100
Feb 17, 2026
19.60
19.75
19.40
19.66
17.95
1,069,100
Feb 13, 2026
19.78
19.78
19.48
19.54
17.84
1,310,300
Feb 12, 2026
20.09
20.34
19.43
19.75
18.03
2,696,400
Feb 11, 2026
19.38
20.35
19.25
20.01
18.27
2,527,600
Feb 10, 2026
19.75
19.75
19.50
19.61
17.90
1,376,800
Feb 9, 2026
19.52
19.67
19.30
19.51
17.81
1,047,300
Feb 6, 2026
19.53
19.67
19.48
19.61
17.90
1,094,100
Feb 5, 2026
19.98
20.01
19.48
19.53
17.83
1,552,800
Feb 4, 2026
19.76
20.10
19.75
20.02
18.28
1,670,700
Feb 3, 2026
19.56
19.86
19.36
19.79
18.07
1,827,300
Feb 2, 2026
19.35
19.64
19.13
19.56
17.86
2,279,000
Jan 30, 2026
19.32
19.34
18.73
19.25
17.58
2,391,100
Jan 29, 2026
19.34
19.48
19.10
19.43
17.74
1,834,400
Jan 28, 2026
19.38
19.67
19.27
19.27
17.59
1,190,800
Jan 27, 2026
19.16
19.37
19.00
19.34
17.66
881,900
Jan 26, 2026
19.06
19.20
18.79
19.16
17.49
1,021,000
Jan 23, 2026
19.16
19.20
18.95
19.04
17.38
1,015,600
Jan 22, 2026
19.55
19.60
19.20
19.20
17.53
1,401,200
Jan 21, 2026
19.43
19.52
19.26
19.50
17.80
1,376,800
Jan 20, 2026
19.29
19.41
19.13
19.36
17.68
960,600
Jan 16, 2026
19.43
19.62
19.33
19.62
17.91
1,386,500
Jan 15, 2026
19.27
19.57
19.11
19.50
17.80
1,609,300
Jan 14, 2026
18.90
19.29
18.81
19.28
17.60
1,559,400
Jan 13, 2026
19.13
19.25
18.80
18.85
17.21
1,541,600
Jan 12, 2026
19.32
19.38
19.15
19.16
17.49
1,018,500
Jan 9, 2026
19.50
19.73
19.40
19.45
17.76
1,087,800
Jan 8, 2026
18.81
19.57
18.78
19.50
17.80
1,620,700
Jan 7, 2026
19.43
19.43
18.72
18.95
17.30
2,170,800
Jan 6, 2026
19.32
19.38
19.14
19.33
17.65
1,781,300
Jan 5, 2026
19.48
19.48
19.12
19.43
17.74
1,632,900
Jan 2, 2026
19.17
19.54
18.96
19.48
17.79
1,640,800
Dec 31, 2025
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
19.31
19.46
19.11
19.13
17.47
1,630,200
Dec 30, 2025
19.78
19.85
19.72
19.76
17.61
1,024,100
Dec 29, 2025
19.86
19.86
19.68
19.76
17.61
976,800
Dec 26, 2025
19.83
19.90
19.77
19.81
17.66
643,500
Dec 24, 2025
19.70
19.88
19.70
19.83
17.67
656,700
Dec 23, 2025
19.99
20.04
19.68
19.74
17.59
1,025,200
Dec 22, 2025
20.04
20.23
19.98
20.01
17.84
939,700
Dec 19, 2025
20.03
20.12
19.95
20.12
17.93
3,282,600
Dec 18, 2025
20.40
20.47
20.08
20.11
17.92
2,041,900
Dec 17, 2025
20.25
20.60
20.21
20.31
18.10
1,991,400
Dec 16, 2025
20.65
20.65
20.15
20.17
17.98
1,392,500
Dec 15, 2025
20.49
20.65
20.37
20.63
18.39
1,344,200
Dec 12, 2025
20.53
20.67
20.41
20.45
18.23
1,313,000
Dec 11, 2025
20.41
20.61
20.38
20.48
18.25
1,474,100
Dec 10, 2025
19.97
20.47
19.97
20.35
18.14
1,902,800
Dec 9, 2025
19.73
20.00
19.70
19.98
17.81
1,425,100
Dec 8, 2025
19.88
19.90
19.60
19.65
17.51
1,229,700
Dec 5, 2025
19.62
19.95
19.57
19.88
17.72
1,019,300
Dec 4, 2025
19.80
19.83
19.55
19.67
17.53
1,112,100
Dec 3, 2025
19.62
19.78
19.59
19.76
17.61
989,900
Dec 2, 2025
19.52
19.68
19.39
19.54
17.42
1,007,700
Dec 1, 2025
19.33
19.46
19.27
19.46
17.35
1,045,700
Nov 28, 2025
19.46
19.51
19.33
19.47
17.35
575,600
Nov 26, 2025
19.28
19.74
19.28
19.46
17.35
2,298,200
Nov 25, 2025
18.82
19.44
18.76
19.34
17.24
1,580,700
Nov 24, 2025
18.87
18.87
18.60
18.73
16.69
1,226,200
Nov 21, 2025
18.45
18.85
18.31
18.85
16.80
1,344,500
Nov 20, 2025
18.47
18.60
18.29
18.32
16.33
966,900
Nov 19, 2025
18.45
18.54
18.33
18.35
16.36
1,039,800
Nov 18, 2025
18.34
18.55
18.26
18.48
16.47
881,200
Nov 17, 2025
18.77
18.90
18.28
18.34
16.35
1,462,700
Nov 14, 2025
18.40
18.50
18.21
18.50
16.49
825,000
Nov 13, 2025
18.40
18.57
18.36
18.42
16.42
790,200
Nov 12, 2025
18.40
18.48
18.31
18.42
16.42
943,300
Nov 11, 2025
18.21
18.48
18.21
18.43
16.43
740,500
Nov 10, 2025
18.41
18.43
18.00
18.11
16.14
1,279,600
Nov 7, 2025
18.30
18.43
18.15
18.40
16.40
885,400
Nov 6, 2025
18.32
18.45
18.13
18.16
16.19
1,250,800
Nov 5, 2025
18.66
18.66
18.42
18.42
16.42
888,400
Nov 4, 2025
18.45
18.60
18.31
18.57
16.55
1,617,000
Nov 3, 2025
18.39
18.57
18.22
18.55
16.53
1,478,400
Oct 31, 2025
18.40
18.59
18.24
18.48
16.47
1,234,200
Oct 30, 2025
18.77
18.81
18.24
18.50
16.49
1,894,300
Oct 29, 2025
18.69
19.15
18.67
18.77
16.73
2,838,200
