BXMT - BLACKSTONE MORTGAGE TRUST, INC.
19.44
0.090 0.463%
Share volume: 1,101,634
Last Updated: 03-04-2026
Trading/REIT:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$19.35
0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $19.44 | $19.44 | $19.58 | $19.58 | $19.30 | $19.30 | $19.44 | $19.44 | 1,101,634 | $1,101,634.00 |
| 03-03-2026 | $19.21 | $19.21 | $19.50 | $19.50 | $19.14 | $19.14 | $19.35 | $19.35 | 1,023,143 | $1,023,143.00 |
| 03-02-2026 | $19.00 | $19.00 | $19.70 | $19.70 | $18.80 | $18.80 | $19.65 | $19.65 | 1,561,478 | $1,561,478.00 |
| 02-27-2026 | $19.50 | $19.50 | $19.67 | $19.67 | $19.16 | $19.16 | $19.21 | $19.21 | 1,455,848 | $1,455,848.00 |
| 02-26-2026 | $19.58 | $19.58 | $19.68 | $19.68 | $19.40 | $19.40 | $19.64 | $19.64 | 815,813 | $815,813.00 |
| 02-25-2026 | $19.34 | $19.34 | $19.55 | $19.55 | $19.20 | $19.20 | $19.54 | $19.54 | 1,089,071 | $1,089,071.00 |
| 02-24-2026 | $19.22 | $19.22 | $19.37 | $19.37 | $19.10 | $19.10 | $19.35 | $19.35 | 1,034,231 | $1,034,231.00 |
| 02-23-2026 | $19.50 | $19.50 | $19.66 | $19.66 | $19.11 | $19.11 | $19.16 | $19.16 | 1,078,298 | $1,078,298.00 |
| 02-20-2026 | $19.34 | $19.34 | $19.55 | $19.55 | $19.24 | $19.24 | $19.52 | $19.52 | 1,276,824 | $1,276,824.00 |
| 02-19-2026 | $19.47 | $19.47 | $19.53 | $19.53 | $19.11 | $19.11 | $19.28 | $19.28 | 1,437,250 | $1,437,250.00 |