Blackstone Mortgage Trust, Inc. - BXMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.34	19.52	19.52	19.55	19.24	1.28M
February 19, 2026	19.47	19.28	19.28	19.53	19.11	1.44M
February 18, 2026	19.62	19.51	19.51	19.83	19.5	1.33M
February 17, 2026	19.6	19.66	19.66	19.75	19.4	1.07M
February 13, 2026	19.73	19.54	19.54	19.78	19.49	1.12M
February 12, 2026	20.09	19.75	19.75	20.34	19.43	2.7M
February 11, 2026	19.38	20.01	20.01	20.35	19.25	2.53M
February 10, 2026	19.75	19.61	19.61	19.75	19.5	1.38M
February 09, 2026	19.52	19.51	19.51	19.67	19.3	1.05M
February 06, 2026	19.53	19.61	19.61	19.67	19.48	1.09M
February 05, 2026	19.98	19.53	19.53	20.01	19.48	1.55M
February 04, 2026	19.76	20.02	20.02	20.1	19.75	1.67M
February 03, 2026	19.56	19.79	19.79	19.86	19.36	1.83M
February 02, 2026	19.35	19.56	19.56	19.64	19.13	2.28M
January 30, 2026	19.32	19.25	19.25	19.34	18.73	2.39M
January 29, 2026	19.34	19.43	19.43	19.48	19.1	1.83M
January 28, 2026	19.38	19.27	19.27	19.67	19.27	1.19M
January 27, 2026	19.16	19.34	19.34	19.37	19	881,989
January 26, 2026	19.06	19.16	19.16	19.2	18.79	1.02M
January 23, 2026	19.16	19.04	19.04	19.2	18.95	1.02M
January 22, 2026	19.55	19.2	19.2	19.6	19.2	1.4M
January 21, 2026	19.43	19.5	19.5	19.52	19.26	1.38M
January 20, 2026	19.29	19.36	19.36	19.41	19.13	960,727
January 16, 2026	19.43	19.62	19.62	19.62	19.33	1.39M
January 15, 2026	19.27	19.5	19.5	19.57	19.11	1.61M
January 14, 2026	18.9	19.28	19.28	19.29	18.81	1.56M
January 13, 2026	19.13	18.85	18.85	19.25	18.8	1.3M
January 12, 2026	19.32	19.16	19.16	19.38	19.15	1.02M
January 09, 2026	19.5	19.45	19.45	19.73	19.4	1.09M
January 08, 2026	18.81	19.5	19.5	19.57	18.78	1.62M
January 07, 2026	19.43	18.95	18.95	19.43	18.72	2.17M
January 06, 2026	19.32	19.33	19.33	19.38	19.14	1.78M
January 05, 2026	19.48	19.43	19.43	19.48	19.11	1.63M
January 02, 2026	19.17	19.48	19.48	19.54	18.96	1.64M
December 31, 2025	19.31	19.13	19.13	19.46	19.11	1.63M
December 30, 2025	19.78	19.76	19.29	19.85	19.72	1.02M
December 29, 2025	19.86	19.76	19.29	19.86	19.68	976,800
December 26, 2025	19.83	19.81	19.81	19.9	19.77	643,583
December 24, 2025	19.7	19.83	19.83	19.88	19.7	656,706
December 23, 2025	19.99	19.74	19.74	20.04	19.68	1.03M
December 22, 2025	20.04	20.01	20.01	20.23	19.98	939,847
December 19, 2025	20.03	20.12	20.12	20.12	19.95	3.28M
December 18, 2025	20.4	20.11	20.11	20.47	20.08	2.04M
December 17, 2025	20.25	20.31	20.31	20.6	20.21	1.99M
December 16, 2025	20.65	20.17	20.17	20.65	20.15	1.39M
December 15, 2025	20.49	20.63	20.63	20.65	20.37	1.34M
December 12, 2025	20.53	20.45	20.45	20.67	20.41	1.31M
December 11, 2025	20.41	20.48	20.48	20.61	20.38	1.47M
December 10, 2025	19.97	20.35	20.35	20.47	19.97	1.9M
December 09, 2025	19.73	19.98	19.98	20	19.7	1.43M
December 08, 2025	19.88	19.65	19.65	19.9	19.6	1.23M
December 05, 2025	19.62	19.88	19.88	19.95	19.57	1.02M
December 04, 2025	19.8	19.67	19.67	19.83	19.55	1.11M
December 03, 2025	19.62	19.76	19.76	19.78	19.59	989,900
December 02, 2025	19.52	19.54	19.54	19.68	19.39	1.01M
December 01, 2025	19.33	19.46	19.46	19.46	19.27	1.05M
November 28, 2025	19.46	19.47	19.47	19.51	19.33	575,600
November 26, 2025	19.28	19.46	19.46	19.74	19.28	2.3M
November 25, 2025	18.82	19.34	19.34	19.43	18.76	1.58M
November 24, 2025	18.87	18.73	18.73	18.87	18.6	1.23M

Blackstone Mortgage Trust, Inc. (BXMT) NYSE