Blackstone Mortgage Stock Price History

NYSE: BXMTReal EstateReal Estate Investment TrustsUSD

11.03-0.18 (-1.61%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BXMT price history at a glance

The price history for Blackstone Mortgage (BXMT) on this page begins on December 29, 1980, when the stock closed at $277.50; it most recently closed at $11.03 on October 5, 2026. The highest price in this record is $559.70, reached on February 5, 2007; the latest close is 98.0% below that peak. Across the 45 complete calendar years in the table, BXMT finished higher in 22 and lower in 23. Its best year was 1997 (+323.8%) and its worst was 2008 (-86.9%).

Over roughly 46 years the share price changed -96.0%, a -6.8% compound annual price return (excluding dividends). In the last 12 months alone, BXMT has lost 38.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1980: $559.70
Date of high: Feb 5, 2007
Low since 1980: $8.00
Date of low: Mar 9, 2009
52-week high: $20.67
52-week low: $10.78
Last close: $11.03

BXMT returns

1 week

+1.19%

1 month

-20.48%

3 months

-35.31%

6 months

-43.72%

Year to date

-42.34%

1 year

-38.62%

3 years

-47.87%

5 years

-65.72%

BXMT price return, excluding dividends.

BXMT annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	19.45	11.03	20.43	10.78	-43.38%
2025	17.15	19.48	21.24	16.51	+7.98%
2024	21.23	18.04	22.04	16.53	-15.19%
2023	22.05	21.27	24.80	16.61	+0.47%
2022	31.31	21.17	32.91	20.87	-30.86%
2021	26.46	30.62	34.04	25.82	+11.22%
2020	37.05	27.53	40.62	12.67	-26.11%
2019	32.98	37.26	38.27	32.15	+16.00%
2018	31.64	32.12	35.70	29.51	-0.19%
2017	30.91	32.18	33.08	29.76	+7.02%
2016	26.13	30.07	31.35	22.13	+12.37%
2015	29.18	26.76	31.80	22.34	-8.92%
2014	27.32	29.38	30.04	26.51	+8.29%
2013	20.90	27.13	29.50	20.00	+34.31%
2012	24.00	20.20	41.80	16.90	-10.22%
2011	15.10	22.50	54.80	14.40	+45.16%
2010	17.00	15.50	28.50	10.10	+22.05%
2009	38.20	12.70	42.50	8.00	-66.40%
2008	292.20	37.80	310.00	31.20	-86.88%
2007	478.50	288.10	559.70	267.60	-42.31%
2006	299.10	499.40	511.50	291.50	+70.56%
2005	294.00	292.80	360.00	284.40	-4.66%
2004	225.50	307.10	345.60	224.00	+35.29%
2003	149.70	227.00	234.00	133.50	+48.37%
2002	168.30	153.00	172.50	127.20	-9.09%
2001	133.13	168.30	195.00	123.00	+13.62%
2000	131.25	148.13	150.00	97.50	-1.25%
1999	165.00	150.00	180.00	108.75	-16.67%
1998	292.50	180.00	356.25	131.25	-46.07%
1997	153.75	333.75	453.75	82.50	+323.81%
1996	37.50	78.75	86.25	33.75	+75.00%
1995	52.50	45.00	56.25	33.75	-7.69%
1994	67.50	48.75	71.25	48.75	-23.53%
1993	60.00	63.75	90.00	60.00	0.00%
1992	71.25	63.75	82.50	56.25	+13.33%
1991	67.50	56.25	93.75	48.75	-16.67%
1990	82.50	67.50	90.00	67.50	-18.18%
1989	172.50	82.50	180.00	75.00	-52.17%
1988	183.75	172.50	191.25	131.25	+27.78%
1987	352.50	135.00	360.00	123.75	-60.87%
1986	375.00	345.00	397.50	300.00	-4.17%
1985	360.00	360.00	431.25	322.50	+3.23%
1984	326.25	348.75	393.75	300.00	+4.49%
1983	300.00	333.75	363.75	296.25	+9.88%
1982	262.50	303.75	337.50	221.25	+14.08%
1981	270.00	266.25	307.50	225.00	-4.05%
1980*	277.50	277.50	281.25	236.25	0.00%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

BXMT daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	11.22	11.26	10.97	11.03	-1.61%	2.36M
Oct 8, 2026	11.14	11.31	10.93	11.21	+0.09%	3.81M
Oct 7, 2026	11.23	11.26	10.90	11.20	-0.44%	3.63M
Oct 6, 2026	11.12	11.30	10.92	11.25	+2.18%	4.94M
Oct 5, 2026	10.90	11.14	10.78	11.01	+1.01%	3.85M
Oct 2, 2026	11.43	11.48	10.88	10.90	-3.54%	3.55M
Oct 1, 2026	11.30	11.45	11.12	11.30	-1.31%	3.76M
Sep 30, 2026	12.00	12.06	11.44	11.45	-6.99%	4.58M
Sep 29, 2026	12.44	12.53	12.22	12.31	-0.81%	2.86M
Sep 28, 2026	12.39	12.49	12.23	12.41	-0.72%	2.23M
Sep 25, 2026	12.44	12.61	12.38	12.50	+0.89%	1.81M
Sep 24, 2026	12.62	12.68	12.31	12.39	-1.43%	2.73M
Sep 23, 2026	13.14	13.16	12.53	12.57	-4.34%	3.78M
Sep 22, 2026	13.35	13.40	13.14	13.14	-0.98%	1.89M
Sep 21, 2026	13.40	13.43	13.19	13.27	0.00%	2.06M
Sep 18, 2026	13.46	13.58	13.27	13.27	-1.70%	7.97M
Sep 17, 2026	13.42	13.61	13.37	13.50	+1.58%	2.83M
Sep 16, 2026	13.43	13.59	13.17	13.29	-0.08%	2.10M
Sep 15, 2026	13.13	13.43	13.10	13.30	+0.99%	2.23M
Sep 14, 2026	13.30	13.46	13.11	13.17	-1.35%	1.85M
Sep 11, 2026	13.53	13.60	13.34	13.35	-0.96%	1.90M
Sep 10, 2026	13.85	13.90	13.44	13.48	-2.81%	2.37M
Sep 9, 2026	13.86	14.06	13.79	13.87	0.00%	2.06M
Sep 8, 2026	14.09	14.14	13.86	13.87	-2.32%	1.59M
Sep 4, 2026	14.02	14.27	14.01	14.20	+0.28%	1.14M
Sep 3, 2026	14.09	14.18	13.89	14.16	+1.00%	1.44M
Sep 2, 2026	13.86	14.07	13.81	14.02	+1.52%	1.48M
Sep 1, 2026	13.81	13.86	13.72	13.81	-0.65%	2.11M
Aug 31, 2026	13.67	13.94	13.62	13.90	+1.24%	2.21M
Aug 28, 2026	13.82	13.90	13.61	13.73	-0.58%	1.81M
Aug 27, 2026	13.90	14.08	13.81	13.81	-0.79%	1.87M
Aug 26, 2026	14.03	14.03	13.88	13.92	-0.78%	2.09M
Aug 25, 2026	14.12	14.14	13.97	14.03	-0.64%	1.54M
Aug 24, 2026	14.25	14.43	14.10	14.12	-1.05%	2.00M
Aug 21, 2026	14.40	14.45	14.27	14.27	-0.56%	1.66M
Aug 20, 2026	14.41	14.53	14.26	14.35	-0.76%	1.02M
Aug 19, 2026	14.30	14.78	14.30	14.46	+1.97%	1.83M
Aug 18, 2026	14.28	14.40	14.05	14.18	-0.42%	1.54M
Aug 17, 2026	14.38	14.45	14.22	14.24	-1.66%	2.59M
Aug 14, 2026	14.51	14.73	14.37	14.48	-0.14%	2.10M
Aug 13, 2026	14.31	14.56	14.24	14.50	+1.54%	2.42M
Aug 12, 2026	14.70	14.84	14.27	14.28	-2.46%	3.66M
Aug 11, 2026	14.18	14.68	14.15	14.64	+3.32%	2.33M
Aug 10, 2026	14.05	14.24	13.91	14.17	+0.14%	2.01M
Aug 7, 2026	13.99	14.30	13.97	14.15	+2.24%	2.65M
Aug 6, 2026	13.98	14.08	13.73	13.84	-0.72%	3.36M
Aug 5, 2026	14.30	14.36	13.84	13.94	-3.33%	5.20M
Aug 4, 2026	14.50	14.54	14.13	14.42	-1.03%	4.68M
Aug 3, 2026	14.48	14.76	14.46	14.57	+0.21%	2.97M
Jul 31, 2026	14.49	14.71	14.11	14.54	-2.87%	6.00M
Jul 30, 2026	15.83	16.08	14.90	14.97	-8.72%	5.29M
Jul 29, 2026	16.55	16.66	16.32	16.40	-1.44%	1.62M
Jul 28, 2026	16.55	16.85	16.55	16.64	+0.12%	1.23M
Jul 27, 2026	16.74	16.94	16.59	16.62	-0.42%	1.26M
Jul 24, 2026	16.54	16.80	16.50	16.69	+1.21%	983.90K
Jul 23, 2026	16.70	16.70	16.42	16.49	-1.26%	1.60M
Jul 22, 2026	16.85	16.87	16.63	16.70	-0.54%	1.08M
Jul 21, 2026	16.65	16.88	16.65	16.79	+0.48%	1.21M
Jul 20, 2026	17.03	17.03	16.62	16.71	-2.17%	1.85M
Jul 17, 2026	17.25	17.26	16.85	17.08	-1.78%	2.24M
Jul 16, 2026	17.18	17.49	17.18	17.39	+1.58%	1.13M
Jul 15, 2026	17.16	17.33	16.94	17.12	+0.12%	2.20M
Jul 14, 2026	16.80	17.25	16.76	17.10	+1.66%	1.79M
Jul 13, 2026	16.88	17.10	16.72	16.82	-1.35%	1.66M
Jul 10, 2026	16.95	17.17	16.88	17.05	+1.07%	1.26M
Jul 9, 2026	17.04	17.09	16.84	16.87	-0.94%	1.55M
Jul 8, 2026	17.24	17.24	17.00	17.03	-0.70%	1.22M
Jul 7, 2026	17.44	17.60	17.12	17.15	-1.78%	1.26M
Jul 6, 2026	17.26	17.46	17.20	17.46	+1.22%	1.63M
Jul 2, 2026	17.11	17.25	16.98	17.25	+1.71%	1.11M
Jul 1, 2026	17.03	17.12	16.96	16.96	+0.06%	1.22M
Jun 30, 2026	16.90	17.11	16.88	16.95	-2.70%	1.62M
Jun 29, 2026	17.34	17.46	17.10	17.42	-0.06%	2.44M
Jun 26, 2026	17.29	17.66	17.18	17.43	+0.46%	4.18M
Jun 25, 2026	17.39	17.67	17.11	17.35	-0.69%	2.11M
Jun 24, 2026	18.20	18.33	17.35	17.47	-3.75%	3.06M
Jun 23, 2026	18.11	18.21	18.00	18.15	+0.78%	898.20K
Jun 22, 2026	18.07	18.16	17.98	18.01	-0.44%	1.13M
Jun 18, 2026	17.95	18.21	17.94	18.09	+1.46%	3.35M
Jun 17, 2026	18.27	18.46	17.82	17.83	-2.78%	2.10M
Jun 16, 2026	18.29	18.58	18.23	18.34	+1.21%	1.27M
Jun 15, 2026	18.48	18.57	18.08	18.12	-1.31%	1.17M
Jun 12, 2026	18.35	18.42	18.20	18.36	+0.93%	777.20K
Jun 11, 2026	18.37	18.40	18.11	18.19	-0.22%	723.90K
Jun 10, 2026	18.46	18.46	18.22	18.23	-0.82%	1.05M
Jun 9, 2026	18.30	18.52	18.27	18.38	+2.00%	954.30K
Jun 8, 2026	18.37	18.45	17.99	18.02	-1.80%	775.00K
Jun 5, 2026	18.33	18.45	18.23	18.35	-0.54%	977.20K
Jun 4, 2026	18.23	18.48	18.17	18.45	+2.44%	823.00K
Jun 3, 2026	18.15	18.30	18.01	18.01	-1.64%	960.20K
Jun 2, 2026	18.16	18.61	18.11	18.31	+2.12%	1.49M
Jun 1, 2026	17.88	18.16	17.88	17.93	-1.91%	1.22M
May 29, 2026	18.28	18.40	18.20	18.28	0.00%	1.28M
May 28, 2026	18.44	18.54	18.28	18.28	-1.61%	1.12M
May 27, 2026	18.30	18.59	18.30	18.58	+1.86%	1.41M
May 26, 2026	17.95	18.26	17.90	18.24	+1.62%	1.25M
May 22, 2026	18.06	18.10	17.87	17.95	-0.17%	952.40K
May 21, 2026	17.83	18.11	17.68	17.98	+0.11%	2.56M
May 20, 2026	17.90	18.09	17.71	17.96	+0.96%	2.99M
May 19, 2026	18.13	18.21	17.76	17.79	-2.47%	2.03M
May 18, 2026	18.11	18.43	18.10	18.24	+1.00%	1.18M
May 15, 2026	18.25	18.28	18.03	18.06	-1.95%	1.15M
May 14, 2026	18.59	18.69	18.42	18.42	-0.05%	843.00K
May 13, 2026	18.18	18.51	18.18	18.43	+0.55%	1.24M
May 12, 2026	18.32	18.50	18.15	18.33	-0.05%	1.74M
May 11, 2026	19.10	19.15	18.34	18.34	-4.13%	1.95M
May 8, 2026	19.21	19.23	19.02	19.13	-0.10%	865.70K
May 7, 2026	19.37	19.37	19.08	19.15	-0.73%	900.60K
May 6, 2026	19.39	19.50	19.20	19.29	+0.89%	1.29M
May 5, 2026	18.97	19.25	18.97	19.12	+1.06%	893.90K
May 4, 2026	18.92	19.18	18.88	18.92	-0.79%	975.90K
May 1, 2026	19.00	19.28	18.88	19.07	+0.42%	1.71M
Apr 30, 2026	19.04	19.47	18.96	18.99	-0.47%	2.30M
Apr 29, 2026	19.40	19.66	18.75	19.08	-4.65%	4.34M
Apr 28, 2026	20.10	20.30	19.92	20.01	-0.55%	1.76M
Apr 27, 2026	20.05	20.23	19.98	20.12	+0.20%	1.20M
Apr 24, 2026	19.84	20.16	19.83	20.08	+0.70%	790.50K
Apr 23, 2026	20.02	20.10	19.79	19.94	-0.40%	766.60K
Apr 22, 2026	20.05	20.23	19.91	20.02	+0.20%	1.09M
Apr 21, 2026	20.10	20.20	19.85	19.98	-0.40%	1.11M
Apr 20, 2026	20.04	20.16	19.86	20.06	-0.79%	1.63M
Apr 17, 2026	20.00	20.30	19.84	20.22	+2.22%	1.55M
Apr 16, 2026	20.42	20.43	19.69	19.78	-1.69%	1.96M
Apr 15, 2026	19.93	20.13	19.80	20.12	+0.75%	1.44M
Apr 14, 2026	19.81	20.01	19.81	19.97	+0.96%	1.10M
Apr 13, 2026	19.45	19.79	19.38	19.78	+0.92%	976.80K
Apr 10, 2026	19.58	19.60	19.40	19.60	+0.51%	1.06M
Apr 9, 2026	19.18	19.62	19.18	19.50	+0.98%	1.45M
Apr 8, 2026	18.89	19.31	18.79	19.31	+4.38%	1.71M
Apr 7, 2026	18.45	18.62	18.38	18.50	0.00%	1.21M
Apr 6, 2026	18.61	18.67	18.33	18.50	-0.96%	1.89M
Apr 2, 2026	18.50	18.70	18.13	18.68	-0.48%	2.48M
Apr 1, 2026	19.12	19.18	18.70	18.77	-1.98%	1.73M
Mar 31, 2026	19.03	19.22	18.87	19.15	-0.62%	1.23M
Mar 30, 2026	18.98	19.41	18.87	19.27	+2.23%	1.72M
Mar 27, 2026	19.09	19.43	18.82	18.85	-1.77%	3.44M
Mar 26, 2026	18.94	19.36	18.91	19.19	+1.00%	2.15M
Mar 25, 2026	18.80	19.15	18.76	19.00	+2.37%	1.56M
Mar 24, 2026	18.64	18.82	18.52	18.56	-1.01%	1.06M
Mar 23, 2026	18.57	18.89	18.45	18.75	+2.91%	1.82M
Mar 20, 2026	19.10	19.10	18.19	18.22	-4.11%	3.99M
Mar 19, 2026	18.82	19.14	18.81	19.00	+0.64%	1.40M
Mar 18, 2026	18.95	19.18	18.82	18.88	-1.26%	1.31M
Mar 17, 2026	18.98	19.25	18.82	19.12	+1.59%	1.41M
Mar 16, 2026	18.79	19.00	18.65	18.82	+1.40%	1.25M
Mar 13, 2026	18.74	18.82	18.48	18.56	-0.16%	1.24M
Mar 12, 2026	18.76	18.89	18.55	18.59	-1.90%	1.15M
Mar 11, 2026	19.09	19.14	18.80	18.95	-0.89%	714.20K
Mar 10, 2026	19.12	19.32	19.00	19.12	-0.62%	865.50K
Mar 9, 2026	18.98	19.31	18.60	19.24	+0.21%	1.06M
Mar 6, 2026	19.31	19.31	19.00	19.20	-1.23%	874.50K
Mar 5, 2026	19.22	19.60	19.19	19.44	0.00%	747.40K
Mar 4, 2026	19.44	19.58	19.30	19.44	+0.47%	1.13M
Mar 3, 2026	19.21	19.50	19.14	19.35	-1.53%	1.02M
Mar 2, 2026	19.00	19.70	18.80	19.65	+2.29%	1.56M
Feb 27, 2026	19.50	19.67	19.16	19.21	-2.19%	1.46M
Feb 26, 2026	19.58	19.68	19.40	19.64	+0.51%	815.70K
Feb 25, 2026	19.34	19.55	19.20	19.54	+0.98%	1.09M
Feb 24, 2026	19.22	19.37	19.10	19.35	+0.99%	1.03M
Feb 23, 2026	19.50	19.66	19.11	19.16	-1.84%	1.08M
Feb 20, 2026	19.34	19.55	19.24	19.52	+1.24%	1.28M
Feb 19, 2026	19.47	19.53	19.11	19.28	-1.18%	1.44M
Feb 18, 2026	19.62	19.83	19.50	19.51	-0.76%	1.33M
Feb 17, 2026	19.60	19.75	19.40	19.66	+0.61%	1.07M
Feb 13, 2026	19.78	19.78	19.48	19.54	-1.06%	1.31M
Feb 12, 2026	20.09	20.34	19.43	19.75	-1.30%	2.70M
Feb 11, 2026	19.38	20.35	19.25	20.01	+2.04%	2.53M
Feb 10, 2026	19.75	19.75	19.50	19.61	+0.51%	1.38M
Feb 9, 2026	19.52	19.67	19.30	19.51	-0.51%	1.05M
Feb 6, 2026	19.53	19.67	19.48	19.61	+0.41%	1.09M
Feb 5, 2026	19.98	20.01	19.48	19.53	-2.45%	1.55M
Feb 4, 2026	19.76	20.10	19.75	20.02	+1.16%	1.67M
Feb 3, 2026	19.56	19.86	19.36	19.79	+1.18%	1.83M
Feb 2, 2026	19.35	19.64	19.13	19.56	+1.61%	2.28M
Jan 30, 2026	19.32	19.34	18.73	19.25	-0.93%	2.39M
Jan 29, 2026	19.34	19.48	19.10	19.43	+0.83%	1.83M
Jan 28, 2026	19.38	19.67	19.27	19.27	-0.36%	1.19M
Jan 27, 2026	19.16	19.37	19.00	19.34	+0.94%	881.90K
Jan 26, 2026	19.06	19.20	18.79	19.16	+0.63%	1.02M
Jan 23, 2026	19.16	19.20	18.95	19.04	-0.83%	1.02M
Jan 22, 2026	19.55	19.60	19.20	19.20	-1.54%	1.40M
Jan 21, 2026	19.43	19.52	19.26	19.50	+0.72%	1.38M
Jan 20, 2026	19.29	19.41	19.13	19.36	-1.33%	960.60K
Jan 16, 2026	19.43	19.62	19.33	19.62	+0.62%	1.39M
Jan 15, 2026	19.27	19.57	19.11	19.50	+1.14%	1.61M
Jan 14, 2026	18.90	19.29	18.81	19.28	+2.28%	1.56M
Jan 13, 2026	19.13	19.25	18.80	18.85	-1.62%	1.54M
Jan 12, 2026	19.32	19.38	19.15	19.16	-1.49%	1.02M
Jan 9, 2026	19.50	19.73	19.40	19.45	-0.26%	1.09M
Jan 8, 2026	18.81	19.57	18.78	19.50	+2.90%	1.62M
Jan 7, 2026	19.43	19.43	18.72	18.95	-1.97%	2.17M
Jan 6, 2026	19.32	19.38	19.14	19.33	-0.51%	1.78M
Jan 5, 2026	19.48	19.48	19.12	19.43	-0.26%	1.63M
Jan 2, 2026	19.17	19.54	18.96	19.48	+1.83%	1.64M
Dec 31, 2025	19.31	19.46	19.11	19.13	-3.19%	1.63M
Dec 30, 2025	19.78	19.85	19.72	19.76	0.00%	1.02M
Dec 29, 2025	19.86	19.86	19.68	19.76	-0.25%	976.80K
Dec 26, 2025	19.83	19.90	19.77	19.81	-0.10%	643.50K
Dec 24, 2025	19.70	19.88	19.70	19.83	+0.46%	656.70K
Dec 23, 2025	19.99	20.04	19.68	19.74	-1.35%	1.03M
Dec 22, 2025	20.04	20.23	19.98	20.01	-0.55%	939.70K
Dec 19, 2025	20.03	20.12	19.95	20.12	+0.05%	3.28M
Dec 18, 2025	20.40	20.47	20.08	20.11	-0.98%	2.04M
Dec 17, 2025	20.25	20.60	20.21	20.31	+0.69%	1.99M
Dec 16, 2025	20.65	20.65	20.15	20.17	-2.23%	1.39M
Dec 15, 2025	20.49	20.65	20.37	20.63	+0.88%	1.34M
Dec 12, 2025	20.53	20.67	20.41	20.45	-0.15%	1.31M
Dec 11, 2025	20.41	20.61	20.38	20.48	+0.64%	1.47M
Dec 10, 2025	19.97	20.47	19.97	20.35	+1.85%	1.90M
Dec 9, 2025	19.73	20.00	19.70	19.98	+1.68%	1.43M
Dec 8, 2025	19.88	19.90	19.60	19.65	-1.16%	1.23M
Dec 5, 2025	19.62	19.95	19.57	19.88	+1.07%	1.02M
Dec 4, 2025	19.80	19.83	19.55	19.67	-0.46%	1.11M
Dec 3, 2025	19.62	19.78	19.59	19.76	+1.13%	989.90K
Dec 2, 2025	19.52	19.68	19.39	19.54	+0.41%	1.01M
Dec 1, 2025	19.33	19.46	19.27	19.46	-0.05%	1.05M
Nov 28, 2025	19.46	19.51	19.33	19.47	+0.05%	575.60K
Nov 26, 2025	19.28	19.74	19.28	19.46	+0.62%	2.30M
Nov 25, 2025	18.82	19.44	18.76	19.34	+3.26%	1.58M
Nov 24, 2025	18.87	18.87	18.60	18.73	-0.64%	1.23M
Nov 21, 2025	18.45	18.85	18.31	18.85	+2.89%	1.34M
Nov 20, 2025	18.47	18.60	18.29	18.32	-0.16%	966.90K
Nov 19, 2025	18.45	18.54	18.33	18.35	-0.70%	1.04M
Nov 18, 2025	18.34	18.55	18.26	18.48	+0.76%	881.20K
Nov 17, 2025	18.77	18.90	18.28	18.34	-0.86%	1.46M
Nov 14, 2025	18.40	18.50	18.21	18.50	+0.43%	825.00K
Nov 13, 2025	18.40	18.57	18.36	18.42	0.00%	790.20K
Nov 12, 2025	18.40	18.48	18.31	18.42	-0.05%	943.30K
Nov 11, 2025	18.21	18.48	18.21	18.43	+1.77%	740.50K
Nov 10, 2025	18.41	18.43	18.00	18.11	-1.58%	1.28M
Nov 7, 2025	18.30	18.43	18.15	18.40	+1.32%	885.40K
Nov 6, 2025	18.32	18.45	18.13	18.16	-1.41%	1.25M
Nov 5, 2025	18.66	18.66	18.42	18.42	-0.81%	888.40K
Nov 4, 2025	18.45	18.60	18.31	18.57	+0.11%	1.62M
Nov 3, 2025	18.39	18.57	18.22	18.55	+0.38%	1.48M
Oct 31, 2025	18.40	18.59	18.24	18.48	-0.11%	1.23M
Oct 30, 2025	18.77	18.81	18.24	18.50	-1.44%	1.89M
Oct 29, 2025	18.69	19.15	18.67	18.77	+3.47%	2.84M
Oct 28, 2025	18.29	18.38	18.12	18.14	-1.20%	1.44M
Oct 27, 2025	18.36	18.43	18.17	18.36	0.00%	1.08M
Oct 24, 2025	18.48	18.57	18.31	18.36	-0.16%	1.11M
Oct 23, 2025	18.36	18.48	18.26	18.39	+0.11%	2.50M
Oct 22, 2025	18.18	18.49	18.12	18.37	+1.55%	1.55M
Oct 21, 2025	17.87	18.15	17.83	18.09	+1.17%	1.46M
Oct 20, 2025	17.81	17.95	17.67	17.88	+0.39%	1.34M
Oct 17, 2025	17.82	17.92	17.74	17.81	-0.06%	2.00M
Oct 16, 2025	18.50	18.51	17.73	17.82	-3.73%	2.01M
Oct 15, 2025	18.60	18.75	18.44	18.51	-0.22%	1.57M
Oct 14, 2025	18.11	18.58	18.11	18.55	+1.64%	1.78M
Oct 13, 2025	18.06	18.35	18.06	18.25	+1.61%	1.63M
Oct 10, 2025	18.00	18.11	17.81	17.96	-0.06%	1.75M
Oct 9, 2025	18.51	18.52	17.95	17.97	—	1.92M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BXMT chart for longer ranges.