Blackstone Mortgage Trust, Inc. Common Stock (BXMT)

17.96Last Price

-0.07 (-0.39%)Change

Blackstone Mortgage Trust Inc is a real estate investment trust (REIT) that focuses on originating and acquiring senior loans secured by commercial real estate properties

Operating primarily in the U.S. and internationally, the company aims to generate attractive risk-adjusted returns for its shareholders through a diverse portfolio of investments. By leveraging the expertise of its parent company, Blackstone Group, it provides financing solutions to borrowers while maintaining a disciplined investment approach that emphasizes credit quality and yield generation in the dynamic real estate market.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	17.93	18.26	17.77	18.03	1,871,854	18.03
1/29/2025	17.89	18.10	17.62	17.72	746,061	17.72
1/28/2025	18.16	18.30	17.92	17.94	970,483	17.94
1/27/2025	17.75	18.22	17.64	18.22	1,633,154	18.22
1/24/2025	17.57	17.89	17.57	17.78	1,073,148	17.78
1/23/2025	17.72	17.84	17.55	17.60	1,175,722	17.60
1/22/2025	18.20	18.24	17.65	17.72	1,829,074	17.72
1/21/2025	18.43	18.51	18.09	18.26	1,195,703	18.26
1/17/2025	18.50	18.58	18.30	18.43	1,295,016	18.43
1/16/2025	18.12	18.34	18.02	18.32	1,223,609	18.32
1/15/2025	18.41	18.55	18.00	18.16	2,136,153	18.16
1/14/2025	17.44	17.99	17.44	17.93	1,905,579	17.93
1/13/2025	17.00	17.46	16.81	17.40	1,706,994	17.40
1/10/2025	17.34	17.35	16.72	17.15	3,946,984	17.15
1/08/2025	17.65	17.73	17.49	17.55	2,177,013	17.55
1/07/2025	17.85	18.04	17.66	17.74	1,630,062	17.74
1/06/2025	18.00	18.11	17.84	17.89	1,793,880	17.89
1/03/2025	17.82	18.05	17.77	18.04	1,925,962	18.04
1/02/2025	17.55	17.80	17.46	17.77	1,762,009	17.77
12/31/2024	17.71	0.00	17.71	17.41	0	17.41
12/30/2024	17.77	17.83	17.52	17.71	2,760,471	17.71
12/27/2024	18.08	18.20	17.80	17.91	1,729,484	17.91
12/26/2024	18.19	18.29	18.09	18.12	854,977	18.12
12/24/2024	17.95	18.31	17.89	18.29	638,330	18.29
12/23/2024	18.04	18.12	17.90	18.02	1,170,808	18.02
12/20/2024	17.67	18.23	17.56	18.15	3,158,517	18.15
12/19/2024	17.88	18.19	17.72	17.73	1,676,858	17.73
12/18/2024	18.70	18.85	17.77	17.83	1,842,894	17.83
12/17/2024	19.02	19.12	18.52	18.65	1,613,054	18.65
12/16/2024	19.13	19.30	19.11	19.11	916,349	19.11
12/13/2024	19.29	19.35	19.07	19.29	1,243,857	19.29
12/12/2024	19.00	19.30	18.98	19.28	1,318,402	19.28
12/11/2024	19.15	19.47	19.02	19.23	1,810,252	19.23
12/10/2024	18.90	18.95	18.61	18.94	1,743,582	18.94
12/09/2024	18.83	19.09	18.81	18.87	959,757	18.87
12/06/2024	18.75	18.87	18.64	18.74	902,475	18.74
12/05/2024	18.87	18.96	18.62	18.66	827,847	18.66
12/04/2024	18.71	18.92	18.70	18.80	959,579	18.80
12/03/2024	19.11	19.18	18.75	18.81	983,037	18.81
12/02/2024	19.20	19.20	18.94	19.09	1,485,791	19.09
11/29/2024	19.24	19.43	19.00	19.22	1,354,613	19.22
11/27/2024	19.18	19.40	19.07	19.24	1,616,226	19.24
11/26/2024	18.93	19.15	18.68	19.14	1,090,043	19.14
11/25/2024	18.82	19.03	18.72	18.95	1,764,437	18.95
11/22/2024	18.86	19.02	18.64	18.66	1,541,709	18.66
11/21/2024	18.54	18.84	18.54	18.78	1,222,597	18.78
11/20/2024	18.52	18.72	18.38	18.56	996,055	18.56
11/19/2024	17.87	18.70	17.85	18.65	1,349,038	18.65
11/18/2024	17.80	18.05	17.76	18.04	1,533,477	18.04
11/15/2024	18.24	18.24	17.82	17.85	1,696,893	17.85
11/14/2024	18.27	18.43	18.09	18.17	1,038,502	18.17
11/13/2024	18.37	18.45	18.14	18.18	1,270,804	18.18
11/12/2024	18.84	18.91	18.26	18.26	1,505,836	18.26
11/11/2024	19.14	19.28	18.98	18.98	1,310,688	18.98
11/08/2024	19.00	19.38	18.95	18.98	1,812,847	18.98
11/07/2024	18.55	19.00	18.48	18.95	1,980,132	18.95
11/06/2024	18.75	18.92	18.33	18.57	2,011,979	18.57
11/05/2024	18.33	18.39	18.20	18.38	869,905	18.38
11/04/2024	18.27	18.50	18.19	18.38	1,253,638	18.38
11/01/2024	18.40	18.53	18.20	18.25	1,470,659	18.25
10/31/2024	18.55	18.61	18.21	18.21	1,184,050	18.21