Blackstone Mortgage Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	19.54	19.61	19.44	19.59	-	0.18%	162,503
Jul 24, 2025	19.49	19.88	19.45	19.55	19.55	-0.31%	1,044,405
Jul 23, 2025	19.52	19.74	19.47	19.61	19.61	0.93%	1,057,836
Jul 22, 2025	19.14	19.55	19.14	19.43	19.43	1.15%	886,907
Jul 21, 2025	19.37	19.42	19.16	19.21	19.21	-0.16%	1,003,537
Jul 18, 2025	19.63	19.74	19.14	19.24	19.24	-1.13%	1,346,721
Jul 17, 2025	19.63	19.70	19.37	19.46	19.46	-1.32%	1,712,439
Jul 16, 2025	19.70	19.90	19.54	19.72	19.72	0.20%	1,175,627
Jul 15, 2025	19.95	19.99	19.65	19.68	19.68	-1.20%	1,093,604
Jul 14, 2025	19.92	20.11	19.87	19.92	19.92	0.05%	901,913
Jul 11, 2025	20.00	20.03	19.86	19.91	19.91	-1.04%	749,384
Jul 10, 2025	19.79	20.23	19.78	20.12	20.12	1.67%	907,981
Jul 9, 2025	19.67	19.81	19.65	19.79	19.79	0.76%	640,299
Jul 8, 2025	19.45	19.83	19.45	19.64	19.64	1.03%	996,068
Jul 7, 2025	19.66	19.76	19.42	19.44	19.44	-1.97%	818,179
Jul 3, 2025	19.85	20.04	19.80	19.83	19.83	-0.05%	497,495
Jul 2, 2025	19.56	19.87	19.56	19.84	19.84	1.33%	1,012,898
Jul 1, 2025	19.25	19.75	19.20	19.58	19.58	1.71%	940,751
Jun 30, 2025	19.26	19.42	19.07	19.25	19.25	-2.43%	1,386,810
Jun 27, 2025	19.81	19.95	19.57	19.73	19.26	-0.30%	2,976,625
Jun 26, 2025	19.73	19.87	19.64	19.79	19.32	1.02%	1,206,873
Jun 25, 2025	19.70	19.91	19.58	19.59	19.12	-0.76%	1,222,584
Jun 24, 2025	19.72	19.97	19.69	19.74	19.27	1.02%	1,432,725
Jun 23, 2025	19.27	19.56	19.17	19.54	19.07	1.09%	1,337,214
Jun 20, 2025	19.50	19.51	19.00	19.33	18.87	0.05%	3,836,128
Jun 18, 2025	19.00	19.49	19.00	19.32	18.86	1.58%	1,964,516
Jun 17, 2025	19.07	19.35	19.02	19.02	18.57	-1.09%	1,727,803
Jun 16, 2025	19.37	19.47	19.20	19.23	18.77	0.58%	1,043,537
Jun 13, 2025	19.30	19.38	19.08	19.12	18.66	-1.90%	924,497
Jun 12, 2025	19.38	19.56	19.34	19.49	19.03	0.10%	752,093
Jun 11, 2025	19.52	19.63	19.44	19.47	19.01	0.21%	767,593
Jun 10, 2025	19.39	19.55	19.24	19.43	18.97	1.04%	936,099
Jun 9, 2025	19.03	19.37	18.95	19.23	18.77	1.16%	1,081,434
Jun 6, 2025	19.00	19.07	18.87	19.01	18.56	1.01%	736,600
Jun 5, 2025	18.74	18.92	18.70	18.82	18.37	0.37%	784,076
Jun 4, 2025	18.79	18.86	18.67	18.75	18.30	-0.16%	722,588
Jun 3, 2025	18.50	18.89	18.36	18.78	18.33	1.13%	1,072,471
Jun 2, 2025	18.69	18.81	18.54	18.57	18.13	-1.69%	1,157,353
May 30, 2025	19.06	19.06	18.80	18.89	18.44	-1.10%	1,585,183
May 29, 2025	19.00	19.11	18.82	19.10	18.65	1.38%	839,533
May 28, 2025	18.94	19.11	18.84	18.84	18.39	-0.74%	1,061,410
May 27, 2025	18.95	19.01	18.67	18.98	18.53	1.33%	1,035,640
May 23, 2025	18.44	18.87	18.44	18.73	18.28	0.27%	983,341
May 22, 2025	18.49	18.88	18.22	18.68	18.24	0.70%	1,219,245
May 21, 2025	19.13	19.34	18.52	18.55	18.11	-4.08%	1,579,340
May 20, 2025	19.32	19.48	19.31	19.34	18.88	-0.77%	717,431
May 19, 2025	19.30	19.49	19.30	19.49	19.03	-0.71%	768,260
May 16, 2025	19.64	19.70	19.52	19.63	19.16	0.20%	1,089,791
May 15, 2025	19.45	19.65	19.45	19.59	19.12	0.51%	750,570
May 14, 2025	19.75	19.79	19.37	19.49	19.03	-1.32%	1,333,026