Blackstone Mortgage Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	18.50	18.89	18.36	18.78	18.78	1.13%	1,072,471
Jun 2, 2025	18.69	18.81	18.54	18.57	18.57	-1.69%	1,157,353
May 30, 2025	19.06	19.06	18.80	18.89	18.89	-1.10%	1,585,183
May 29, 2025	19.00	19.11	18.82	19.10	19.10	1.38%	839,533
May 28, 2025	18.94	19.11	18.84	18.84	18.84	-0.74%	1,061,410
May 27, 2025	18.95	19.01	18.67	18.98	18.98	1.33%	1,035,640
May 23, 2025	18.44	18.87	18.44	18.73	18.73	0.27%	983,341
May 22, 2025	18.49	18.88	18.22	18.68	18.68	0.70%	1,219,245
May 21, 2025	19.13	19.34	18.52	18.55	18.55	-4.08%	1,579,340
May 20, 2025	19.32	19.48	19.31	19.34	19.34	-0.77%	717,431
May 19, 2025	19.30	19.49	19.30	19.49	19.49	-0.71%	768,260
May 16, 2025	19.64	19.70	19.52	19.63	19.63	0.20%	1,089,791
May 15, 2025	19.45	19.65	19.45	19.59	19.59	0.51%	750,570
May 14, 2025	19.75	19.79	19.37	19.49	19.49	-1.32%	1,333,026
May 13, 2025	19.78	19.88	19.67	19.75	19.75	0.51%	1,078,268
May 12, 2025	19.44	19.66	19.17	19.65	19.65	3.64%	1,090,407
May 9, 2025	19.04	19.11	18.89	18.96	18.96	-0.26%	1,697,705
May 8, 2025	19.08	19.20	18.85	19.01	19.01	1.33%	1,513,163
May 7, 2025	18.69	18.93	18.65	18.76	18.76	0.37%	816,704
May 6, 2025	18.80	18.97	18.59	18.69	18.69	-1.16%	1,095,180
May 5, 2025	19.11	19.24	18.86	18.91	18.91	-1.25%	1,112,588
May 2, 2025	19.10	19.25	18.91	19.15	19.15	0.95%	1,576,081
May 1, 2025	19.08	19.21	18.81	18.97	18.97	-0.42%	1,232,613
Apr 30, 2025	18.85	19.17	18.37	19.05	19.05	0.47%	1,489,416
Apr 29, 2025	18.96	19.08	18.74	18.96	18.96	-0.37%	1,041,009
Apr 28, 2025	18.75	19.17	18.72	19.03	19.03	1.66%	1,007,887
Apr 25, 2025	18.71	18.84	18.56	18.72	18.72	0.16%	661,630
Apr 24, 2025	18.91	18.92	18.63	18.69	18.69	-0.64%	975,980
Apr 23, 2025	19.20	19.33	18.74	18.81	18.81	0.21%	1,052,672
Apr 22, 2025	18.46	18.79	18.29	18.77	18.77	3.13%	1,252,567
Apr 21, 2025	18.26	18.26	17.87	18.20	18.20	-0.82%	880,214
Apr 17, 2025	18.10	18.43	18.10	18.35	18.35	1.44%	920,265
Apr 16, 2025	18.28	18.36	17.93	18.09	18.09	-1.42%	1,346,698
Apr 15, 2025	18.02	18.48	18.02	18.35	18.35	1.38%	1,769,903
Apr 14, 2025	17.89	18.25	17.67	18.10	18.10	3.25%	1,750,074
Apr 11, 2025	17.18	17.60	16.71	17.53	17.53	0.75%	3,072,514
Apr 10, 2025	17.92	17.96	16.97	17.40	17.40	-4.97%	2,257,817
Apr 9, 2025	17.03	18.45	16.51	18.31	18.31	6.64%	3,111,037
Apr 8, 2025	18.27	18.43	17.07	17.17	17.17	-3.27%	2,625,424
Apr 7, 2025	17.60	18.87	17.17	17.75	17.75	-3.27%	4,410,297
Apr 4, 2025	18.94	18.94	18.11	18.35	18.35	-4.92%	3,114,073
Apr 3, 2025	19.27	19.81	19.14	19.30	19.30	-2.87%	2,343,064
Apr 2, 2025	19.75	20.02	19.66	19.87	19.87	-0.15%	1,872,617
Apr 1, 2025	20.00	20.23	19.79	19.90	19.90	-0.50%	1,686,288
Mar 31, 2025	19.43	20.04	19.23	20.00	20.00	0.70%	1,654,970
Mar 28, 2025	20.27	20.40	19.76	19.86	19.40	-2.07%	1,372,678
Mar 27, 2025	20.20	20.40	20.17	20.28	19.81	0.10%	797,343
Mar 26, 2025	20.33	20.33	20.08	20.26	19.80	-0.15%	1,060,028
Mar 25, 2025	20.64	20.68	20.21	20.29	19.82	-1.60%	1,498,465
Mar 24, 2025	20.82	20.91	20.61	20.62	20.15	-0.58%	1,169,070