Blackstone Mortgage Trust Inc（BXMT）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	10.87	10.93	10.45	10.53	-2.32%	2,757,600
2026-10-15	10.76	11.11	10.65	10.78	+1.89%	3,996,900
2026-10-14	10.65	10.68	10.49	10.58	-1.49%	3,351,700
2026-10-13	10.93	11.05	10.64	10.74	-0.83%	2,087,000
2026-10-12	11.00	11.00	10.75	10.83	-1.81%	2,680,200
2026-10-09	11.22	11.26	10.97	11.03	-1.61%	2,361,000
2026-10-08	11.14	11.31	10.93	11.21	+0.09%	3,806,600
2026-10-07	11.23	11.26	10.90	11.20	-0.44%	3,629,100
2026-10-06	11.12	11.30	10.92	11.25	+2.18%	4,940,600
2026-10-05	10.90	11.14	10.78	11.01	+1.01%	3,850,500
2026-10-02	11.43	11.48	10.88	10.90	-3.54%	3,549,100
2026-10-01	11.30	11.45	11.12	11.30	-1.31%	3,757,800
2026-09-30	12.00	12.06	11.44	11.45	-6.99%	4,577,500
2026-09-29	12.44	12.53	12.22	12.31	-0.81%	2,857,500
2026-09-28	12.39	12.49	12.23	12.41	-0.72%	2,232,400
2026-09-25	12.44	12.61	12.38	12.50	+0.89%	1,811,900
2026-09-24	12.62	12.68	12.31	12.39	-1.43%	2,732,000
2026-09-23	13.14	13.16	12.53	12.57	-4.34%	3,784,900
2026-09-22	13.35	13.40	13.14	13.14	-0.98%	1,885,000
2026-09-21	13.40	13.43	13.19	13.27	+0.00%	2,063,500
2026-09-18	13.46	13.58	13.27	13.27	-1.70%	7,971,800
2026-09-17	13.42	13.61	13.37	13.50	+1.58%	2,831,500
2026-09-16	13.43	13.59	13.17	13.29	-0.08%	2,100,200
2026-09-15	13.13	13.43	13.10	13.30	+0.99%	2,232,400
2026-09-14	13.30	13.46	13.11	13.17	-1.35%	1,850,200
2026-09-11	13.53	13.60	13.34	13.35	-0.96%	1,902,800
2026-09-10	13.85	13.90	13.44	13.48	-2.81%	2,374,600
2026-09-09	13.86	14.06	13.79	13.87	+0.00%	2,059,300
2026-09-08	14.09	14.14	13.86	13.87	-2.32%	1,588,900
2026-09-04	14.02	14.27	14.01	14.20	+0.28%	1,144,800
2026-09-03	14.09	14.18	13.89	14.16	+1.00%	1,441,300
2026-09-02	13.86	14.07	13.81	14.02	+1.52%	1,483,300
2026-09-01	13.81	13.86	13.72	13.81	-0.65%	2,109,500
2026-08-31	13.67	13.94	13.62	13.90	+1.24%	2,213,600
2026-08-28	13.82	13.90	13.61	13.73	-0.58%	1,811,400
2026-08-27	13.90	14.08	13.81	13.81	-0.79%	1,870,600
2026-08-26	14.03	14.03	13.88	13.92	-0.78%	2,087,900
2026-08-25	14.12	14.14	13.97	14.03	-0.64%	1,540,500
2026-08-24	14.25	14.43	14.10	14.12	-1.05%	2,003,200
2026-08-21	14.40	14.45	14.27	14.27	-0.56%	1,656,100
2026-08-20	14.41	14.53	14.26	14.35	-0.76%	1,025,000
2026-08-19	14.30	14.78	14.30	14.46	+1.97%	1,833,800
2026-08-18	14.28	14.40	14.05	14.18	-0.42%	1,540,600
2026-08-17	14.38	14.45	14.22	14.24	-1.66%	2,591,400
2026-08-14	14.51	14.73	14.37	14.48	-0.14%	2,096,500
2026-08-13	14.31	14.56	14.24	14.50	+1.54%	2,415,700
2026-08-12	14.70	14.84	14.27	14.28	-2.46%	3,662,500
2026-08-11	14.18	14.68	14.15	14.64	+3.32%	2,332,900
2026-08-10	14.05	14.24	13.91	14.17	+0.14%	2,010,900
2026-08-07	13.99	14.30	13.97	14.15	+2.24%	2,654,900
2026-08-06	13.98	14.08	13.73	13.84	-0.72%	3,360,600
2026-08-05	14.30	14.36	13.84	13.94	-3.33%	5,199,000
2026-08-04	14.50	14.54	14.13	14.42	-1.03%	4,675,800
2026-08-03	14.48	14.76	14.46	14.57	+0.21%	2,971,300
2026-07-31	14.49	14.71	14.11	14.54	-2.87%	6,003,200
2026-07-30	15.83	16.08	14.90	14.97	-8.72%	5,288,400
2026-07-29	16.55	16.66	16.32	16.40	-1.44%	1,619,200
2026-07-28	16.55	16.85	16.55	16.64	+0.12%	1,229,700
2026-07-27	16.74	16.94	16.59	16.62	-0.42%	1,264,300
2026-07-24	16.54	16.80	16.50	16.69	+1.21%	983,900
2026-07-23	16.70	16.70	16.42	16.49	-1.26%	1,595,500
2026-07-22	16.85	16.87	16.63	16.70	-0.54%	1,079,500
2026-07-21	16.65	16.88	16.65	16.79	+0.48%	1,207,700
2026-07-20	17.03	17.03	16.62	16.71	-2.17%	1,848,900
2026-07-17	17.25	17.26	16.85	17.08	-1.78%	2,237,300
2026-07-16	17.18	17.49	17.18	17.39	+1.58%	1,131,700
2026-07-15	17.16	17.33	16.94	17.12	+0.12%	2,197,100
2026-07-14	16.80	17.25	16.76	17.10	+1.66%	1,792,100
2026-07-13	16.88	17.10	16.72	16.82	-1.35%	1,660,400
2026-07-10	16.95	17.17	16.88	17.05	+1.07%	1,260,800
2026-07-09	17.04	17.09	16.84	16.87	-0.94%	1,546,500
2026-07-08	17.24	17.24	17.00	17.03	-0.70%	1,220,900
2026-07-07	17.44	17.60	17.12	17.15	-1.78%	1,257,300
2026-07-06	17.26	17.46	17.20	17.46	+1.22%	1,634,000
2026-07-02	17.11	17.25	16.98	17.25	+1.71%	1,111,300
2026-07-01	17.03	17.12	16.96	16.96	+0.06%	1,221,300
2026-06-30	16.90	17.11	16.88	16.95	-2.70%	1,622,200
2026-06-29	17.34	17.46	17.10	17.42	-0.06%	2,444,900
2026-06-26	17.29	17.66	17.18	17.43	+0.46%	4,178,500
2026-06-25	17.39	17.67	17.11	17.35	-0.69%	2,112,300
2026-06-24	18.20	18.33	17.35	17.47	-3.75%	3,062,500
2026-06-23	18.11	18.21	18.00	18.15	+0.78%	898,200
2026-06-22	18.07	18.16	17.98	18.01	-0.44%	1,129,400
2026-06-18	17.95	18.21	17.94	18.09	+1.46%	3,349,100
2026-06-17	18.27	18.46	17.82	17.83	-2.78%	2,099,600
2026-06-16	18.29	18.58	18.23	18.34	+1.21%	1,266,400
2026-06-15	18.48	18.57	18.08	18.12	-1.31%	1,174,000
2026-06-12	18.35	18.42	18.20	18.36	+0.93%	777,200
2026-06-11	18.37	18.40	18.11	18.19	-0.22%	723,900
2026-06-10	18.46	18.46	18.22	18.23	-0.82%	1,046,000
2026-06-09	18.30	18.52	18.27	18.38	+2.00%	954,300
2026-06-08	18.37	18.45	17.99	18.02	-1.80%	775,000
2026-06-05	18.33	18.45	18.23	18.35	-0.54%	977,200
2026-06-04	18.23	18.48	18.17	18.45	+2.44%	823,000
2026-06-03	18.15	18.30	18.01	18.01	-1.64%	960,200
2026-06-02	18.16	18.61	18.11	18.31	+2.12%	1,488,500
2026-06-01	17.88	18.16	17.88	17.93	-1.91%	1,217,300
2026-05-29	18.28	18.40	18.20	18.28	+0.00%	1,283,100
2026-05-28	18.44	18.54	18.28	18.28	-1.61%	1,119,500
2026-05-27	18.30	18.59	18.30	18.58	+1.86%	1,409,900
2026-05-26	17.95	18.26	17.90	18.24	+1.62%	1,246,900
2026-05-22	18.06	18.10	17.87	17.95	-0.17%	952,400
2026-05-21	17.83	18.11	17.68	17.98	+0.11%	2,563,300
2026-05-20	17.90	18.09	17.71	17.96	+0.96%	2,992,400
2026-05-19	18.13	18.21	17.76	17.79	-2.47%	2,032,600
2026-05-18	18.11	18.43	18.10	18.24	+1.00%	1,184,100
2026-05-15	18.25	18.28	18.03	18.06	-1.95%	1,145,600
2026-05-14	18.59	18.69	18.42	18.42	-0.05%	843,000
2026-05-13	18.18	18.51	18.18	18.43	+0.55%	1,235,600
2026-05-12	18.32	18.50	18.15	18.33	-0.05%	1,739,400
2026-05-11	19.10	19.15	18.34	18.34	-4.13%	1,949,800
2026-05-08	19.21	19.23	19.02	19.13	-0.10%	865,700
2026-05-07	19.37	19.37	19.08	19.15	-0.73%	900,600
2026-05-06	19.39	19.50	19.20	19.29	+0.89%	1,285,500
2026-05-05	18.97	19.25	18.97	19.12	+1.06%	893,900
2026-05-04	18.92	19.18	18.88	18.92	-0.79%	975,900
2026-05-01	19.00	19.28	18.88	19.07	+0.42%	1,708,600
2026-04-30	19.04	19.47	18.96	18.99	-0.47%	2,301,900
2026-04-29	19.40	19.66	18.75	19.08	-4.65%	4,343,800
2026-04-28	20.10	20.30	19.92	20.01	-0.55%	1,758,300
2026-04-27	20.05	20.23	19.98	20.12	+0.20%	1,198,500
2026-04-24	19.84	20.16	19.83	20.08	+0.70%	790,500
2026-04-23	20.02	20.10	19.79	19.94	-0.40%	766,600
2026-04-22	20.05	20.23	19.91	20.02	+0.20%	1,090,600
2026-04-21	20.10	20.20	19.85	19.98	-0.40%	1,106,300
2026-04-20	20.04	20.16	19.86	20.06	-0.79%	1,633,200
2026-04-17	20.00	20.30	19.84	20.22	+2.22%	1,552,700
2026-04-16	20.42	20.43	19.69	19.78	-1.69%	1,958,600
2026-04-15	19.93	20.13	19.80	20.12	+0.75%	1,438,100
2026-04-14	19.81	20.01	19.81	19.97	+0.96%	1,102,600
2026-04-13	19.45	19.79	19.38	19.78	+0.92%	976,800
2026-04-10	19.58	19.60	19.40	19.60	+0.51%	1,058,000
2026-04-09	19.18	19.62	19.18	19.50	+0.98%	1,448,000
2026-04-08	18.89	19.31	18.79	19.31	+4.38%	1,714,600
2026-04-07	18.45	18.62	18.38	18.50	+0.00%	1,210,100
2026-04-06	18.61	18.67	18.33	18.50	-0.96%	1,888,300
2026-04-02	18.50	18.70	18.13	18.68	-0.48%	2,481,200
2026-04-01	19.12	19.18	18.70	18.77	-1.98%	1,732,300
2026-03-31	19.03	19.22	18.87	19.15	-0.62%	1,230,600
2026-03-30	18.98	19.41	18.87	19.27	+2.23%	1,720,600
2026-03-27	19.09	19.43	18.82	18.85	-1.77%	3,435,400
2026-03-26	18.94	19.36	18.91	19.19	+1.00%	2,151,600
2026-03-25	18.80	19.15	18.76	19.00	+2.37%	1,557,500
2026-03-24	18.64	18.82	18.52	18.56	-1.01%	1,060,100
2026-03-23	18.57	18.89	18.45	18.75	+2.91%	1,823,700
2026-03-20	19.10	19.10	18.19	18.22	-4.11%	3,994,300
2026-03-19	18.82	19.14	18.81	19.00	+0.64%	1,398,600
2026-03-18	18.95	19.18	18.82	18.88	-1.26%	1,306,300
2026-03-17	18.98	19.25	18.82	19.12	+1.59%	1,410,300
2026-03-16	18.79	19.00	18.65	18.82	+1.40%	1,253,100
2026-03-13	18.74	18.82	18.48	18.56	-0.16%	1,236,900
2026-03-12	18.76	18.89	18.55	18.59	-1.90%	1,148,500
2026-03-11	19.09	19.14	18.80	18.95	-0.89%	714,200
2026-03-10	19.12	19.32	19.00	19.12	-0.62%	865,500
2026-03-09	18.98	19.31	18.60	19.24	+0.21%	1,060,300
2026-03-06	19.31	19.31	19.00	19.20	-1.23%	874,500
2026-03-05	19.22	19.60	19.19	19.44	+0.00%	747,400
2026-03-04	19.44	19.58	19.30	19.44	+0.47%	1,128,100
2026-03-03	19.21	19.50	19.14	19.35	-1.53%	1,023,100
2026-03-02	19.00	19.70	18.80	19.65	+2.29%	1,561,500
2026-02-27	19.50	19.67	19.16	19.21	-2.19%	1,455,700
2026-02-26	19.58	19.68	19.40	19.64	+0.51%	815,700
2026-02-25	19.34	19.55	19.20	19.54	+0.98%	1,089,100
2026-02-24	19.22	19.37	19.10	19.35	+0.99%	1,034,200
2026-02-23	19.50	19.66	19.11	19.16	-1.84%	1,078,300
2026-02-20	19.34	19.55	19.24	19.52	+1.24%	1,276,800
2026-02-19	19.47	19.53	19.11	19.28	-1.18%	1,437,300
2026-02-18	19.62	19.83	19.50	19.51	-0.76%	1,332,100
2026-02-17	19.60	19.75	19.40	19.66	+0.61%	1,069,100
2026-02-13	19.78	19.78	19.48	19.54	-1.06%	1,310,300
2026-02-12	20.09	20.34	19.43	19.75	-1.30%	2,696,400
2026-02-11	19.38	20.35	19.25	20.01	+2.04%	2,527,600
2026-02-10	19.75	19.75	19.50	19.61	+0.51%	1,376,800
2026-02-09	19.52	19.67	19.30	19.51	-0.51%	1,047,300
2026-02-06	19.53	19.67	19.48	19.61	+0.41%	1,094,100
2026-02-05	19.98	20.01	19.48	19.53	-2.45%	1,552,800
2026-02-04	19.76	20.10	19.75	20.02	+1.16%	1,670,700
2026-02-03	19.56	19.86	19.36	19.79	+1.18%	1,827,300
2026-02-02	19.35	19.64	19.13	19.56	+1.61%	2,279,000
2026-01-30	19.32	19.34	18.73	19.25	-0.93%	2,391,100
2026-01-29	19.34	19.48	19.10	19.43	+0.83%	1,834,400
2026-01-28	19.38	19.67	19.27	19.27	-0.36%	1,190,800
2026-01-27	19.16	19.37	19.00	19.34	+0.94%	881,900
2026-01-26	19.06	19.20	18.79	19.16	+0.63%	1,021,000
2026-01-23	19.16	19.20	18.95	19.04	-0.83%	1,015,600
2026-01-22	19.55	19.60	19.20	19.20	-1.54%	1,401,200
2026-01-21	19.43	19.52	19.26	19.50	+0.72%	1,376,800
2026-01-20	19.29	19.41	19.13	19.36	-1.33%	960,600
2026-01-16	19.43	19.62	19.33	19.62	+0.62%	1,386,500
2026-01-15	19.27	19.57	19.11	19.50	+1.14%	1,609,300
2026-01-14	18.90	19.29	18.81	19.28	+2.28%	1,559,400
2026-01-13	19.13	19.25	18.80	18.85	-1.62%	1,541,600
2026-01-12	19.32	19.38	19.15	19.16	-1.49%	1,018,500
2026-01-09	19.50	19.73	19.40	19.45	-0.26%	1,087,800
2026-01-08	18.81	19.57	18.78	19.50	+2.90%	1,620,700
2026-01-07	19.43	19.43	18.72	18.95	-1.97%	2,170,800
2026-01-06	19.32	19.38	19.14	19.33	-0.51%	1,781,300
2026-01-05	19.48	19.48	19.12	19.43	-0.26%	1,632,900
2026-01-02	19.17	19.54	18.96	19.48	+1.83%	1,640,800
2025-12-31	19.31	19.46	19.11	19.13	-3.19%	1,630,200
2025-12-30	19.78	19.85	19.72	19.76	+0.00%	1,024,100
2025-12-29	19.86	19.86	19.68	19.76	-0.25%	976,800
2025-12-26	19.83	19.90	19.77	19.81	-0.10%	643,500
2025-12-24	19.70	19.88	19.70	19.83	+0.46%	656,700
2025-12-23	19.99	20.04	19.68	19.74	-1.35%	1,025,200
2025-12-22	20.04	20.23	19.98	20.01	-0.55%	939,700
2025-12-19	20.03	20.12	19.95	20.12	+0.05%	3,282,600
2025-12-18	20.40	20.47	20.08	20.11	-0.98%	2,041,900
2025-12-17	20.25	20.60	20.21	20.31	+0.69%	1,991,400
2025-12-16	20.65	20.65	20.15	20.17	-2.23%	1,392,500
2025-12-15	20.49	20.65	20.37	20.63	+0.88%	1,344,200
2025-12-12	20.53	20.67	20.41	20.45	-0.15%	1,313,000
2025-12-11	20.41	20.61	20.38	20.48	+0.64%	1,474,100
2025-12-10	19.97	20.47	19.97	20.35	+1.85%	1,902,800
2025-12-09	19.73	20.00	19.70	19.98	+1.68%	1,425,100
2025-12-08	19.88	19.90	19.60	19.65	-1.16%	1,229,700
2025-12-05	19.62	19.95	19.57	19.88	+1.07%	1,019,300
2025-12-04	19.80	19.83	19.55	19.67	-0.46%	1,112,100
2025-12-03	19.62	19.78	19.59	19.76	+1.13%	989,900
2025-12-02	19.52	19.68	19.39	19.54	+0.41%	1,007,700
2025-12-01	19.33	19.46	19.27	19.46	-0.05%	1,045,700
2025-11-28	19.46	19.51	19.33	19.47	+0.05%	575,600
2025-11-26	19.28	19.74	19.28	19.46	+0.62%	2,298,200
2025-11-25	18.82	19.44	18.76	19.34	+3.26%	1,580,700
2025-11-24	18.87	18.87	18.60	18.73	-0.64%	1,226,200
2025-11-21	18.45	18.85	18.31	18.85	+2.89%	1,344,500
2025-11-20	18.47	18.60	18.29	18.32	-0.16%	966,900
2025-11-19	18.45	18.54	18.33	18.35	-0.70%	1,039,800
2025-11-18	18.34	18.55	18.26	18.48	+0.76%	881,200
2025-11-17	18.77	18.90	18.28	18.34	-0.86%	1,462,700
2025-11-14	18.40	18.50	18.21	18.50	+0.43%	825,000
2025-11-13	18.40	18.57	18.36	18.42	+0.00%	790,200
2025-11-12	18.40	18.48	18.31	18.42	-0.05%	943,300
2025-11-11	18.21	18.48	18.21	18.43	+1.77%	740,500
2025-11-10	18.41	18.43	18.00	18.11	-1.58%	1,279,600
2025-11-07	18.30	18.43	18.15	18.40	+1.32%	885,400
2025-11-06	18.32	18.45	18.13	18.16	-1.41%	1,250,800
2025-11-05	18.66	18.66	18.42	18.42	-0.81%	888,400
2025-11-04	18.45	18.60	18.31	18.57	+0.11%	1,617,000
2025-11-03	18.39	18.57	18.22	18.55	+0.38%	1,478,400
2025-10-31	18.40	18.59	18.24	18.48	-0.11%	1,234,200
2025-10-30	18.77	18.81	18.24	18.50	-1.44%	1,894,300
2025-10-29	18.69	19.15	18.67	18.77	+3.47%	2,838,200
2025-10-28	18.29	18.38	18.12	18.14	-1.20%	1,439,500
2025-10-27	18.36	18.43	18.17	18.36	+0.00%	1,080,600
2025-10-24	18.48	18.57	18.31	18.36	-0.16%	1,113,900
2025-10-23	18.36	18.48	18.26	18.39	+0.11%	2,495,700
2025-10-22	18.18	18.49	18.12	18.37	+1.55%	1,545,900
2025-10-21	17.87	18.15	17.83	18.09	+1.17%	1,458,400
2025-10-20	17.81	17.95	17.67	17.88	+0.39%	1,343,100

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：2月（+7.05%）。最弱月份：9月（-10.97%）。基於2年每日數據（2025–2026）。

1月+0.06%
2月+7.05%
3月-1.77%
4月-1.55%
5月-2.28%
6月-0.90%
7月-9.94%
8月+0.17%
9月-10.97%
10月-0.54%
11月+4.96%
12月-1.70%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Blackstone Mortgage Trust Inc（BXMT）最新收盤價是多少？

2026-10-16 收於 10.53，來自Closelook數據湖的每日價格紀錄。

BXMT 的52週最高價和最低價是多少？

過去52週最高 20.67、最低 10.45（截至 2026-10-16）。

Blackstone Mortgage Trust Inc 歷史上最強和最弱的月份是哪個？

歷史上，BXMT 最強的日曆月份是2月（平均 +7.05%），最弱的是9月（平均 -10.97%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。