Blackstone Mortgage Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	19.34	19.48	19.10	19.43	19.43	0.83%	1,834,286
Jan 28, 2026	19.38	19.67	19.27	19.27	19.27	-0.36%	1,190,420
Jan 27, 2026	19.16	19.37	19.00	19.34	19.34	0.94%	881,989
Jan 26, 2026	19.06	19.20	18.79	19.16	19.16	0.63%	1,020,227
Jan 23, 2026	19.16	19.20	18.95	19.04	19.04	-0.83%	1,015,038
Jan 22, 2026	19.55	19.60	19.20	19.20	19.20	-1.54%	1,401,067
Jan 21, 2026	19.43	19.52	19.26	19.50	19.50	0.72%	1,372,647
Jan 20, 2026	19.29	19.41	19.13	19.36	19.36	-1.33%	960,320
Jan 16, 2026	19.43	19.62	19.33	19.62	19.62	0.62%	1,376,092
Jan 15, 2026	19.27	19.57	19.11	19.50	19.50	1.14%	1,609,249
Jan 14, 2026	18.90	19.29	18.81	19.28	19.28	2.28%	1,558,340
Jan 13, 2026	19.13	19.25	18.80	18.85	18.85	-1.62%	1,538,972
Jan 12, 2026	19.32	19.38	19.15	19.16	19.16	-1.49%	1,018,471
Jan 9, 2026	19.50	19.73	19.40	19.45	19.45	-0.26%	1,087,397
Jan 8, 2026	18.81	19.57	18.78	19.50	19.50	2.90%	1,619,363
Jan 7, 2026	19.43	19.43	18.72	18.95	18.95	-1.97%	2,170,442
Jan 6, 2026	19.32	19.38	19.14	19.33	19.33	-0.51%	1,781,177
Jan 5, 2026	19.48	19.48	19.12	19.43	19.43	-0.26%	1,632,927
Jan 2, 2026	19.17	19.54	18.96	19.48	19.48	1.83%	1,417,090
Dec 31, 2025	19.31	19.46	19.11	19.13	19.13	-3.19%	1,246,480
Dec 30, 2025	19.78	19.85	19.72	19.76	19.29	-	1,022,107
Dec 29, 2025	19.86	19.86	19.68	19.76	19.29	-0.25%	976,800
Dec 26, 2025	19.83	19.90	19.77	19.81	19.34	-0.10%	643,583
Dec 24, 2025	19.70	19.88	19.70	19.83	19.36	0.46%	656,706
Dec 23, 2025	19.99	20.04	19.68	19.74	19.27	-1.35%	1,025,201
Dec 22, 2025	20.04	20.23	19.98	20.01	19.53	-0.55%	939,847
Dec 19, 2025	20.03	20.12	19.95	20.12	19.64	0.05%	3,282,596
Dec 18, 2025	20.40	20.47	20.08	20.11	19.63	-0.98%	2,041,946
Dec 17, 2025	20.25	20.60	20.21	20.31	19.83	0.69%	1,991,480
Dec 16, 2025	20.65	20.65	20.15	20.17	19.69	-2.23%	1,392,460
Dec 15, 2025	20.49	20.65	20.38	20.63	20.14	0.88%	1,344,189
Dec 12, 2025	20.53	20.67	20.41	20.45	19.96	-0.15%	1,313,162
Dec 11, 2025	20.41	20.61	20.38	20.48	19.99	0.64%	1,474,127
Dec 10, 2025	19.97	20.47	19.97	20.35	19.87	1.85%	1,902,905
Dec 9, 2025	19.73	20.00	19.70	19.98	19.50	1.68%	1,425,116
Dec 8, 2025	19.88	19.90	19.60	19.65	19.18	-1.16%	1,229,736
Dec 5, 2025	19.62	19.95	19.57	19.88	19.41	1.07%	1,019,298
Dec 4, 2025	19.80	19.83	19.55	19.67	19.20	-0.46%	1,112,100
Dec 3, 2025	19.62	19.78	19.59	19.76	19.29	1.13%	989,893
Dec 2, 2025	19.52	19.68	19.39	19.54	19.08	0.41%	1,007,739
Dec 1, 2025	19.33	19.46	19.27	19.46	19.00	-0.05%	1,045,754
Nov 28, 2025	19.46	19.51	19.33	19.47	19.01	0.05%	575,570
Nov 26, 2025	19.28	19.74	19.28	19.46	19.00	0.62%	2,298,243
Nov 25, 2025	18.82	19.44	18.76	19.34	18.88	3.26%	1,580,740
Nov 24, 2025	18.87	18.87	18.60	18.73	18.28	-0.64%	1,226,158
Nov 21, 2025	18.45	18.85	18.31	18.85	18.40	2.89%	1,344,459
Nov 20, 2025	18.47	18.60	18.29	18.32	17.88	-0.16%	966,926
Nov 19, 2025	18.45	18.54	18.33	18.35	17.91	-0.70%	1,039,829
Nov 18, 2025	18.34	18.55	18.26	18.48	18.04	0.76%	881,206
Nov 17, 2025	18.77	18.90	18.28	18.34	17.90	-0.86%	1,462,702