BXMT - BLACKSTONE MORTGAGE TRUST, INC.
20.06
-0.160 -0.798%
Share volume: 1,630,241
Last Updated: 04-20-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$20.22
-0.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $20.04 | $20.04 | $20.16 | $20.16 | $19.86 | $19.86 | $20.06 | $20.06 | 1,630,241 | $1,630,241.00 |
| 04-17-2026 | $20.00 | $20.00 | $20.30 | $20.30 | $19.84 | $19.84 | $20.22 | $20.22 | 1,552,653 | $1,552,653.00 |
| 04-16-2026 | $20.42 | $20.42 | $20.43 | $20.43 | $19.69 | $19.69 | $19.78 | $19.78 | 1,958,648 | $1,958,648.00 |
| 04-15-2026 | $19.93 | $19.93 | $20.13 | $20.13 | $19.80 | $19.80 | $20.12 | $20.12 | 1,438,087 | $1,438,087.00 |
| 04-14-2026 | $19.81 | $19.81 | $20.01 | $20.01 | $19.81 | $19.81 | $19.97 | $19.97 | 1,102,552 | $1,102,552.00 |
| 04-13-2026 | $19.45 | $19.45 | $19.79 | $19.79 | $19.38 | $19.38 | $19.78 | $19.78 | 976,788 | $976,788.00 |
| 04-10-2026 | $19.58 | $19.58 | $19.60 | $19.60 | $19.40 | $19.40 | $19.60 | $19.60 | 1,058,204 | $1,058,204.00 |
| 04-09-2026 | $19.18 | $19.18 | $19.62 | $19.62 | $19.18 | $19.18 | $19.50 | $19.50 | 1,448,010 | $1,448,010.00 |
| 04-08-2026 | $18.89 | $18.89 | $19.31 | $19.31 | $18.79 | $18.79 | $19.31 | $19.31 | 1,714,572 | $1,714,572.00 |
| 04-07-2026 | $18.45 | $18.45 | $18.62 | $18.62 | $18.38 | $18.38 | $18.50 | $18.50 | 1,210,064 | $1,210,064.00 |