Blackstone Mortgage Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,298,193
Nov 25, 2025	18.82	19.44	18.76	19.34	19.34	3.26%	1,580,597
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%	1,343,865
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
Oct 9, 2025	18.51	18.52	17.96	17.97	17.97	-2.34%	1,919,200
Oct 8, 2025	18.49	18.51	18.30	18.40	18.40	0.33%	1,568,232
Oct 7, 2025	18.46	18.57	18.34	18.34	18.34	-1.03%	1,737,615
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	18.16	-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	18.56	-1.86%	1,487,052
Sep 19, 2025	19.45	19.56	19.32	19.40	18.91	-0.26%	5,292,105