S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Blackston REIT-A (BXMT)

NYSE

$18.15+$0.13 (+0.75%)

Price as of Jun 23, 2026 4:10 PM EDT

$3.0B
Market Cap
1.69%
1-Year Change
REIT - Mortgage
Industry

1 Month
+0.33%

Low Price$17.83

High Price$18.58
3 Months
+1.32%

Low Price$17.79

High Price$20.22
1 Year
+1.69%

Low Price$17.79

High Price$20.63

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	18.07	18.16	17.98	18.01	-0.44%	1,129,712
06/18/2026	17.95	18.21	17.94	18.09	+1.46%	3,349,122
06/17/2026	18.27	18.46	17.82	17.83	-2.78%	2,098,995
06/16/2026	18.29	18.58	18.23	18.34	+1.21%	1,265,454
06/15/2026	18.48	18.57	18.08	18.12	-1.31%	1,176,142
06/12/2026	18.35	18.42	18.20	18.36	+0.93%	777,248
06/11/2026	18.37	18.40	18.11	18.19	-0.22%	724,021
06/10/2026	18.46	18.46	18.22	18.23	-0.82%	1,046,026
06/09/2026	18.30	18.52	18.27	18.38	+2.00%	954,317
06/08/2026	18.37	18.45	17.99	18.02	-1.80%	774,916
06/05/2026	18.33	18.45	18.23	18.35	-0.54%	976,270
06/04/2026	18.23	18.48	18.17	18.45	+2.44%	823,127
06/03/2026	18.15	18.30	18.01	18.01	-1.64%	960,095
06/02/2026	18.16	18.61	18.11	18.31	+2.12%	1,488,841
06/01/2026	17.88	18.16	17.88	17.93	-1.91%	1,217,744
05/29/2026	18.28	18.40	18.20	18.28	0.00%	1,283,479
05/28/2026	18.44	18.54	18.28	18.28	-1.61%	1,119,673
05/27/2026	18.30	18.59	18.30	18.58	+1.86%	1,409,696
05/26/2026	17.95	18.26	17.90	18.24	+1.62%	1,246,423
05/22/2026	18.06	18.10	17.87	17.95	-0.17%	952,432
05/21/2026	17.83	18.11	17.68	17.98	+0.11%	2,563,333
05/20/2026	17.90	18.09	17.71	17.96	+0.96%	2,992,361
05/19/2026	18.13	18.21	17.76	17.79	-2.47%	2,032,580
05/18/2026	18.11	18.43	18.10	18.24	+1.00%	1,184,116
05/15/2026	18.25	18.28	18.03	18.06	-1.95%	1,145,577
05/14/2026	18.59	18.69	18.42	18.42	-0.05%	843,053
05/13/2026	18.18	18.51	18.18	18.43	+0.55%	1,235,614
05/12/2026	18.32	18.50	18.15	18.33	-0.05%	1,739,448
05/11/2026	19.10	19.15	18.34	18.34	-4.13%	1,949,784
05/08/2026	19.21	19.23	19.02	19.13	-0.10%	865,895
05/07/2026	19.37	19.37	19.08	19.15	-0.73%	900,611
05/06/2026	19.39	19.50	19.20	19.29	+0.89%	1,285,695
05/05/2026	18.97	19.25	18.97	19.12	+1.06%	894,140
05/04/2026	18.92	19.18	18.88	18.92	-0.79%	975,886
05/01/2026	19.00	19.28	18.88	19.07	+0.42%	1,708,580
04/30/2026	19.04	19.47	18.96	18.99	-0.47%	2,301,894
04/29/2026	19.40	19.66	18.75	19.08	-4.65%	4,342,651
04/29/2026	$0.21 Earnings
04/28/2026	20.10	20.30	19.92	20.01	-0.55%	1,758,366
04/27/2026	20.05	20.23	19.98	20.12	+0.20%	1,198,517
04/24/2026	19.84	20.16	19.83	20.08	+0.70%	790,519
04/23/2026	20.02	20.10	19.79	19.94	-0.40%	766,596
04/22/2026	20.05	20.23	19.91	20.02	+0.20%	1,090,625
04/21/2026	20.10	20.20	19.85	19.98	-0.40%	1,106,272
04/20/2026	20.04	20.16	19.86	20.06	-0.79%	1,633,060
04/17/2026	20.00	20.30	19.84	20.22	+2.22%	1,552,653
04/16/2026	20.42	20.43	19.69	19.78	-1.69%	1,958,648
04/15/2026	19.93	20.13	19.80	20.12	+0.75%	1,438,087
04/14/2026	19.81	20.01	19.81	19.97	+0.96%	1,102,552
04/13/2026	19.45	19.79	19.38	19.78	+0.92%	976,788
04/10/2026	19.58	19.60	19.40	19.60	+0.51%	1,058,166
04/09/2026	19.18	19.62	19.18	19.50	+0.98%	1,447,900
04/08/2026	18.89	19.31	18.79	19.31	+4.38%	1,714,572
04/07/2026	18.45	18.62	18.38	18.50	0.00%	1,210,064
04/06/2026	18.61	18.67	18.33	18.50	-0.96%	1,888,308
04/02/2026	18.50	18.70	18.13	18.68	-0.48%	2,481,231
04/01/2026	19.12	19.18	18.70	18.77	-1.98%	1,732,308
03/31/2026	19.03	19.22	18.87	19.15	+1.86%	1,231,025
03/31/2026	$0.47 Dividend
03/30/2026	18.52	18.94	18.41	18.80	+2.23%	1,720,636
03/27/2026	18.62	18.96	18.36	18.39	-1.77%	3,435,718
03/26/2026	18.48	18.89	18.45	18.72	+1.00%	2,151,567
03/25/2026	18.34	18.68	18.30	18.54	+2.37%	1,557,492
03/24/2026	18.19	18.36	18.07	18.11	-1.01%	1,060,262
03/23/2026	18.12	18.43	18.00	18.29	+2.91%	1,823,811
03/20/2026	18.63	18.63	17.75	17.78	-4.11%	3,994,624
03/19/2026	18.36	18.67	18.35	18.54	+0.64%	1,398,632
03/18/2026	18.49	18.71	18.36	18.42	-1.26%	1,306,318
03/17/2026	18.52	18.78	18.36	18.65	+1.59%	1,410,151
03/16/2026	18.33	18.53	18.19	18.36	+1.40%	1,253,089
03/13/2026	18.28	18.36	18.02	18.11	-0.16%	1,236,892
03/12/2026	18.30	18.43	18.10	18.14	-1.90%	1,148,468
03/11/2026	18.62	18.67	18.34	18.49	-0.89%	714,150
03/10/2026	18.65	18.85	18.54	18.65	-0.62%	865,507
03/09/2026	18.52	18.84	18.15	18.77	+0.21%	1,060,332
03/06/2026	18.83	18.84	18.54	18.73	-1.23%	874,534
03/05/2026	18.75	19.12	18.72	18.97	0.00%	747,413
03/04/2026	18.97	19.10	18.83	18.97	+0.47%	1,128,073
03/03/2026	18.74	19.02	18.67	18.88	-1.53%	1,023,143
03/02/2026	18.54	19.21	18.34	19.17	+2.29%	1,561,478
02/27/2026	19.02	19.19	18.69	18.74	-2.19%	1,455,848
02/26/2026	19.10	19.20	18.93	19.16	+0.51%	815,813
02/25/2026	18.87	19.07	18.73	19.06	+0.98%	1,089,071
02/24/2026	18.75	18.90	18.63	18.88	+0.99%	1,034,231
02/23/2026	19.02	19.18	18.64	18.69	-1.84%	1,078,298
02/20/2026	18.87	19.07	18.77	19.04	+1.24%	1,276,824
02/19/2026	19.00	19.05	18.64	18.81	-1.18%	1,437,250
02/18/2026	19.14	19.35	19.02	19.03	-0.76%	1,332,108
02/17/2026	19.12	19.27	18.93	19.18	+0.61%	1,069,114
02/13/2026	19.30	19.30	19.00	19.06	-1.06%	1,310,305
02/12/2026	19.60	19.84	18.95	19.27	-1.30%	2,696,376
02/11/2026	18.91	19.85	18.78	19.52	+2.04%	2,527,805
02/11/2026	-$2.07 Earnings
02/10/2026	19.27	19.27	19.02	19.13	+0.51%	1,376,779
02/09/2026	19.04	19.19	18.83	19.03	-0.51%	1,047,314
02/06/2026	19.05	19.19	19.00	19.13	+0.41%	1,094,172
02/05/2026	19.49	19.52	19.00	19.05	-2.45%	1,552,779
02/04/2026	19.28	19.60	19.27	19.53	+1.16%	1,670,687
02/03/2026	19.08	19.37	18.89	19.31	+1.18%	1,827,606
02/02/2026	18.88	19.16	18.66	19.08	+1.61%	2,279,018