Blackstone Mortgage Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	18.85	18.89	18.61	18.66	18.20	-1.11%	820,926
Aug 15, 2025	19.08	19.15	18.80	18.87	18.40	-0.94%	1,068,580
Aug 14, 2025	19.15	19.17	18.92	19.05	18.58	-1.55%	709,790
Aug 13, 2025	19.02	19.36	19.01	19.35	18.87	1.84%	1,253,072
Aug 12, 2025	18.72	19.00	18.72	19.00	18.53	2.15%	965,766
Aug 11, 2025	18.92	18.95	18.53	18.60	18.14	-1.48%	1,217,187
Aug 8, 2025	18.83	18.93	18.72	18.88	18.41	0.53%	844,500
Aug 7, 2025	18.80	18.90	18.65	18.78	18.31	0.70%	773,826
Aug 6, 2025	18.92	18.92	18.58	18.65	18.19	-1.22%	1,064,653
Aug 5, 2025	18.84	18.93	18.72	18.88	18.41	-0.11%	903,094
Aug 4, 2025	18.65	18.95	18.51	18.90	18.43	1.39%	943,448
Aug 1, 2025	18.44	18.79	18.44	18.64	18.18	0.87%	1,983,696
Jul 31, 2025	18.40	18.58	18.23	18.48	18.02	-0.86%	1,920,533
Jul 30, 2025	19.04	19.40	18.63	18.64	18.18	-3.77%	1,974,801
Jul 29, 2025	19.35	19.44	19.23	19.37	18.89	0.41%	1,026,816
Jul 28, 2025	19.62	19.62	19.29	19.29	18.81	-1.63%	968,775