Blackstone Mortgage Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	20.03	20.12	19.95	20.12	20.12	0.05%	3,240,727
Dec 18, 2025	20.40	20.47	20.08	20.11	20.11	-0.98%	2,041,946
Dec 17, 2025	20.25	20.60	20.21	20.31	20.31	0.69%	1,991,480
Dec 16, 2025	20.65	20.65	20.15	20.17	20.17	-2.23%	1,392,460
Dec 15, 2025	20.49	20.65	20.38	20.63	20.63	0.88%	1,344,189
Dec 12, 2025	20.53	20.67	20.41	20.45	20.45	-0.15%	1,313,162
Dec 11, 2025	20.41	20.61	20.38	20.48	20.48	0.64%	1,474,127
Dec 10, 2025	19.97	20.47	19.97	20.35	20.35	1.85%	1,902,905
Dec 9, 2025	19.73	20.00	19.70	19.98	19.98	1.68%	1,425,116
Dec 8, 2025	19.88	19.90	19.60	19.65	19.65	-1.16%	1,229,736
Dec 5, 2025	19.62	19.95	19.57	19.88	19.88	1.07%	1,019,298
Dec 4, 2025	19.80	19.83	19.55	19.67	19.67	-0.46%	1,112,100
Dec 3, 2025	19.62	19.78	19.59	19.76	19.76	1.13%	989,893
Dec 2, 2025	19.52	19.68	19.39	19.54	19.54	0.41%	1,007,739
Dec 1, 2025	19.33	19.46	19.27	19.46	19.46	-0.05%	1,045,754
Nov 28, 2025	19.46	19.51	19.33	19.47	19.47	0.05%	575,570
Nov 26, 2025	19.28	19.74	19.28	19.46	19.46	0.62%	2,298,243
Nov 25, 2025	18.82	19.44	18.76	19.34	19.34	3.26%	1,580,740
Nov 24, 2025	18.87	18.87	18.60	18.73	18.73	-0.64%	1,226,158
Nov 21, 2025	18.45	18.85	18.31	18.85	18.85	2.89%	1,344,459
Nov 20, 2025	18.47	18.60	18.29	18.32	18.32	-0.16%	966,926
Nov 19, 2025	18.45	18.54	18.33	18.35	18.35	-0.70%	1,039,829
Nov 18, 2025	18.34	18.55	18.26	18.48	18.48	0.76%	881,206
Nov 17, 2025	18.77	18.90	18.28	18.34	18.34	-0.86%	1,462,702
Nov 14, 2025	18.40	18.50	18.21	18.50	18.50	0.43%	825,026
Nov 13, 2025	18.40	18.57	18.36	18.42	18.42	-	790,176
Nov 12, 2025	18.40	18.48	18.31	18.42	18.42	-0.05%	943,291
Nov 11, 2025	18.21	18.48	18.21	18.43	18.43	1.77%	740,538
Nov 10, 2025	18.41	18.43	18.00	18.11	18.11	-1.58%	1,279,969
Nov 7, 2025	18.30	18.43	18.15	18.40	18.40	1.32%	885,360
Nov 6, 2025	18.32	18.45	18.13	18.16	18.16	-1.41%	1,250,839
Nov 5, 2025	18.66	18.66	18.42	18.42	18.42	-0.81%	888,393
Nov 4, 2025	18.45	18.60	18.31	18.57	18.57	0.11%	1,617,012
Nov 3, 2025	18.39	18.57	18.22	18.55	18.55	0.38%	1,478,830
Oct 31, 2025	18.40	18.59	18.24	18.48	18.48	-0.11%	1,234,272
Oct 30, 2025	18.77	18.81	18.24	18.50	18.50	-1.44%	1,894,333
Oct 29, 2025	18.69	19.15	18.67	18.77	18.77	3.47%	2,838,196
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