Blackstone Mortgage Trust, Inc. (BXMT)

Blackstone Mortgage Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	18.29	18.38	18.12	18.14	18.14	-1.20%	1,439,504
Oct 27, 2025	18.36	18.43	18.17	18.36	18.36	-	1,080,849
Oct 24, 2025	18.48	18.57	18.31	18.36	18.36	-0.16%	1,113,962
Oct 23, 2025	18.36	18.48	18.26	18.39	18.39	0.11%	2,495,737
Oct 22, 2025	18.18	18.49	18.12	18.37	18.37	1.55%	1,545,913
Oct 21, 2025	17.87	18.15	17.83	18.09	18.09	1.17%	1,458,449
Oct 20, 2025	17.81	17.95	17.67	17.88	17.88	0.39%	1,343,404
Oct 17, 2025	17.82	17.92	17.74	17.81	17.81	-0.06%	1,997,035
Oct 16, 2025	18.50	18.51	17.73	17.82	17.82	-3.73%	2,012,910
Oct 15, 2025	18.60	18.75	18.44	18.51	18.51	-0.22%	1,566,010
Oct 14, 2025	18.11	18.58	18.11	18.55	18.55	1.64%	1,784,626
Oct 13, 2025	18.06	18.35	18.06	18.25	18.25	1.61%	1,627,158
Oct 10, 2025	18.00	18.11	17.81	17.96	17.96	-0.06%	1,745,262
Oct 9, 2025	18.51	18.52	17.96	17.97	17.97	-2.34%	1,919,200
Oct 8, 2025	18.49	18.51	18.30	18.40	18.40	0.33%	1,568,232
Oct 7, 2025	18.46	18.57	18.34	18.34	18.34	-1.03%	1,737,615
Oct 6, 2025	18.76	18.79	18.51	18.53	18.53	-1.54%	1,493,858
Oct 3, 2025	18.80	19.04	18.76	18.82	18.82	0.64%	1,588,550
Oct 2, 2025	18.53	18.70	18.45	18.70	18.70	0.65%	1,284,055
Oct 1, 2025	18.39	18.65	18.20	18.58	18.58	0.92%	1,764,706
Sep 30, 2025	18.26	18.42	18.21	18.41	18.41	-1.81%	1,900,254
Sep 29, 2025	18.77	18.79	18.54	18.75	18.28	0.11%	1,914,575
Sep 26, 2025	18.62	18.75	18.57	18.73	18.26	0.54%	1,428,010
Sep 25, 2025	18.66	18.83	18.61	18.63	18.17	-0.69%	1,472,375
Sep 24, 2025	18.87	19.01	18.75	18.76	18.29	-0.69%	1,672,927
Sep 23, 2025	19.10	19.24	18.82	18.89	18.42	-0.79%	1,859,786
Sep 22, 2025	19.44	19.44	19.01	19.04	18.57	-1.86%	1,487,052
Sep 19, 2025	19.45	19.56	19.32	19.40	18.92	-0.26%	5,292,105
Sep 18, 2025	19.40	19.59	19.10	19.45	18.97	0.57%	1,535,547
Sep 17, 2025	19.42	19.74	19.28	19.34	18.86	-0.10%	1,207,533
Sep 16, 2025	19.56	19.69	19.30	19.36	18.88	-0.82%	804,116
Sep 15, 2025	19.63	19.68	19.40	19.52	19.03	-	704,732
Sep 12, 2025	19.70	19.79	19.46	19.52	19.03	-1.06%	733,955
Sep 11, 2025	19.90	20.10	19.71	19.73	19.24	-0.85%	1,020,800
Sep 10, 2025	19.87	20.08	19.80	19.90	19.41	0.15%	1,006,227
Sep 9, 2025	19.86	20.06	19.84	19.87	19.38	-0.30%	795,149
Sep 8, 2025	19.97	20.06	19.79	19.93	19.43	-0.75%	1,111,099
Sep 5, 2025	19.89	20.17	19.88	20.08	19.58	1.52%	1,028,226
Sep 4, 2025	19.53	19.81	19.33	19.78	19.29	1.80%	634,471
Sep 3, 2025	19.20	19.53	19.20	19.43	18.95	0.41%	741,392
Sep 2, 2025	19.26	19.43	19.16	19.35	18.87	-1.07%	913,990
Aug 29, 2025	19.40	19.57	19.38	19.56	19.07	0.72%	582,596
Aug 28, 2025	19.49	19.49	19.30	19.42	18.94	-0.05%	618,071
Aug 27, 2025	19.33	19.56	19.32	19.43	18.95	0.15%	631,145
Aug 26, 2025	19.25	19.48	19.12	19.40	18.92	0.41%	896,645
Aug 25, 2025	19.46	19.52	19.32	19.32	18.84	-1.02%	822,521
Aug 22, 2025	18.81	19.55	18.80	19.52	19.03	4.00%	1,273,111
Aug 21, 2025	18.85	18.90	18.72	18.77	18.30	-1.11%	548,442
Aug 20, 2025	18.94	19.08	18.87	18.98	18.51	0.37%	643,546
Aug 19, 2025	18.72	18.99	18.68	18.91	18.44	1.34%	873,122

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.