Skip to main content
logo
Blackstone Mortgage Trust, Inc. (FRA:079A)
Germany flag Germany · Delayed Price · Currency is EUR
16.05
+0.13 (0.82%)
Last updated: Jan 30, 2026, 8:13 AM CET

Blackstone Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202616.0516.0516.0516.0516.050.82%-
Jan 29, 202615.9215.9215.9215.9215.92-0.38%-
Jan 28, 202615.9815.9815.9815.9815.980.06%-
Jan 27, 202615.9715.9715.9715.9715.970.50%-
Jan 26, 202615.8915.8915.8915.8915.89-1.94%-
Jan 23, 202616.2116.2116.2116.2116.21-2.06%-
Jan 22, 202616.5516.5516.5516.5516.551.04%-
Jan 21, 202616.3816.3816.3816.3816.38-0.55%-
Jan 20, 202616.4716.4716.4716.4716.47-0.93%-
Jan 19, 202616.6216.6216.6216.6216.62-0.30%-
Jan 16, 202616.6716.6716.6716.6716.671.58%-
Jan 15, 202616.4116.4116.4116.4116.412.53%-
Jan 14, 202616.0116.0116.0116.0116.01-1.66%-
Jan 13, 202616.2816.2816.2816.2816.28-1.03%-
Jan 12, 202616.4516.4516.4516.4516.45-0.90%-
Jan 9, 202616.6016.6016.6016.6016.603.59%-
Jan 8, 202616.0216.0216.0216.0216.02-2.23%-
Jan 7, 202616.3916.3916.3916.3916.39-2.21%-
Jan 6, 202616.4116.7616.4116.7616.761.30%60
Jan 5, 202616.5416.5416.5416.5416.543.83%-
Jan 2, 202615.9315.9315.9315.9315.93-4.12%-
Dec 30, 202516.6216.6216.6216.6216.22-0.30%-
Dec 29, 202516.6716.6716.6716.6716.26-0.98%24
Dec 23, 202516.8316.8316.8316.8316.43-1.20%-
Dec 22, 202517.0417.0417.0417.0416.630.41%-
Dec 19, 202516.9716.9716.9716.9716.56-0.91%-
Dec 18, 202517.1217.1217.1217.1216.710.29%-
Dec 17, 202517.0717.0717.0717.0716.66-1.64%-
Dec 16, 202517.3617.3617.3617.3616.94-0.32%-
Dec 15, 202517.3317.4117.3317.4116.990.43%110
Dec 12, 202517.3417.3417.3417.3416.920.84%-
Dec 11, 202517.1917.1917.1917.1916.780.94%-
Dec 10, 202517.0317.0317.0317.0316.621.58%-
Dec 9, 202516.7716.7716.7716.7716.36-0.86%-
Dec 8, 202516.9116.9116.9116.9116.501.32%-
Dec 5, 202516.6916.6916.6916.6916.29-0.57%-
Dec 4, 202516.7916.7916.7916.7916.380.63%-
Dec 3, 202516.6816.6816.6816.6816.280.51%-
Dec 2, 202516.6016.6016.6016.6016.200.33%-
Dec 1, 202516.5416.5416.5416.5416.14-0.75%-
Nov 28, 202516.6716.6716.6716.6716.26-0.09%-
Nov 27, 202516.6816.6816.6816.6816.280.57%-
Nov 26, 202516.5916.5916.5916.5916.193.08%-
Nov 25, 202516.0916.0916.0916.0915.70-0.89%-
Nov 24, 202516.2416.2416.2416.2415.842.88%-
Nov 21, 202515.7815.7815.7815.7815.40-0.69%-
Nov 20, 202515.8915.8915.8915.8915.510.51%-
Nov 19, 202515.8115.8115.8115.8115.431.48%-
Nov 18, 202515.5815.5815.5815.5815.21-1.39%-
Nov 17, 202515.8015.8015.8015.8015.420.96%-