Skip to main content
logo
Blackstone Mortgage Trust, Inc. (FRA:079A)
Germany flag Germany · Delayed Price · Currency is EUR
15.93
-0.29 (-1.76%)
At close: Jan 2, 2026

Blackstone Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Nov 14, 202515.6515.6515.6515.6515.27-0.92%-
Nov 13, 202515.8015.8015.8015.8015.42-1.80%-
Nov 12, 202515.7816.0915.7816.0915.703.61%598
Nov 11, 202515.5315.5315.5315.5315.15-1.86%-
Nov 10, 202515.8215.8215.8215.8215.440.89%-
Nov 7, 202515.6015.6815.6015.6815.30-1.04%400
Nov 6, 202515.8515.8515.8515.8515.46-1.15%-
Nov 5, 202516.0316.0316.0316.0315.641.17%-
Nov 4, 202515.8515.8515.8515.8515.46-0.03%-
Nov 3, 202515.8515.8515.8515.8515.470.13%-
Oct 31, 202515.8315.8315.8315.8315.450.41%-
Oct 30, 202516.0116.0115.7715.7715.392.10%-
Oct 29, 202515.4415.4415.4415.4415.07-0.90%-
Oct 28, 202515.5815.5815.5815.5815.21-0.32%-
Oct 27, 202515.7415.7415.6315.6315.250.48%-