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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	19.7	19.52	19.52	19.79	19.46	733,955
September 11, 2025	19.9	19.73	19.73	20.1	19.7	1.02M
September 10, 2025	19.87	19.9	19.9	20.08	19.8	1.01M
September 09, 2025	19.86	19.87	19.87	20.06	19.84	795,149
September 08, 2025	19.97	19.93	19.93	20.06	19.79	1.11M
September 05, 2025	19.89	20.08	20.08	20.17	19.88	1.03M
September 04, 2025	19.53	19.78	19.78	19.81	19.33	634,500
September 03, 2025	19.2	19.43	19.43	19.53	19.2	741,600
September 02, 2025	19.26	19.35	19.35	19.43	19.16	913,990
August 29, 2025	19.4	19.56	19.56	19.57	19.38	582,600
August 28, 2025	19.49	19.42	19.42	19.49	19.3	618,100
August 27, 2025	19.33	19.43	19.43	19.56	19.32	631,145
August 26, 2025	19.25	19.4	19.4	19.48	19.12	896,645
August 25, 2025	19.46	19.32	19.32	19.52	19.32	822,521
August 22, 2025	18.81	19.52	19.52	19.55	18.8	1.27M
August 21, 2025	18.85	18.77	18.77	18.9	18.72	548,442
August 20, 2025	18.94	18.98	18.98	19.08	18.87	643,546
August 19, 2025	18.72	18.91	18.91	18.99	18.68	873,122
August 18, 2025	18.85	18.66	18.66	18.89	18.61	820,926
August 15, 2025	19.08	18.87	18.87	19.15	18.8	1.07M
August 14, 2025	19.15	19.05	19.05	19.17	18.92	709,743
August 13, 2025	19.02	19.35	19.35	19.36	19.01	1.25M
August 12, 2025	18.72	19	19	19	18.72	965,766
August 11, 2025	18.92	18.6	18.6	18.95	18.53	1.22M
August 08, 2025	18.83	18.88	18.88	18.93	18.72	844,500
August 07, 2025	18.8	18.78	18.78	18.9	18.65	773,826
August 06, 2025	18.92	18.65	18.65	18.92	18.58	1.06M
August 05, 2025	18.84	18.88	18.88	18.93	18.72	903,100
August 04, 2025	18.65	18.9	18.9	18.95	18.51	943,448
August 01, 2025	18.44	18.64	18.64	18.79	18.44	1.98M
July 31, 2025	18.4	18.48	18.48	18.58	18.23	1.92M
July 30, 2025	19.04	18.64	18.64	19.4	18.63	1.97M
July 29, 2025	19.35	19.37	19.37	19.43	19.23	1.03M
July 28, 2025	19.62	19.29	19.29	19.62	19.29	968,775
July 25, 2025	19.54	19.61	19.61	19.65	19.44	935,502
July 24, 2025	19.49	19.55	19.55	19.88	19.45	1.04M
July 23, 2025	19.52	19.61	19.61	19.74	19.47	1.06M
July 22, 2025	19.14	19.43	19.43	19.55	19.14	886,905
July 21, 2025	19.37	19.21	19.21	19.42	19.16	1M
July 18, 2025	19.63	19.24	19.24	19.74	19.14	1.35M
July 17, 2025	19.63	19.46	19.46	19.7	19.37	1.71M
July 16, 2025	19.7	19.72	19.72	19.9	19.54	1.18M
July 15, 2025	19.95	19.68	19.68	19.99	19.65	1.09M
July 14, 2025	19.92	19.92	19.92	20.11	19.87	901,913
July 11, 2025	20	19.91	19.91	20.02	19.86	749,400
July 10, 2025	19.79	20.12	20.12	20.23	19.78	907,981
July 09, 2025	19.67	19.79	19.79	19.81	19.65	640,300
July 08, 2025	19.45	19.64	19.64	19.83	19.45	996,100
July 07, 2025	19.66	19.44	19.44	19.76	19.42	818,200
July 03, 2025	19.85	19.83	19.83	20.04	19.8	497,500
July 02, 2025	19.56	19.84	19.84	19.87	19.56	1.01M
July 01, 2025	19.25	19.58	19.58	19.75	19.2	940,800
June 30, 2025	19.26	19.25	19.25	19.42	19.07	1.39M
June 27, 2025	19.81	19.73	19.26	19.95	19.57	2.98M
June 26, 2025	19.73	19.79	19.79	19.87	19.64	1.21M
June 25, 2025	19.7	19.59	19.59	19.91	19.58	1.22M
June 24, 2025	19.72	19.74	19.74	19.97	19.69	1.43M
June 23, 2025	19.27	19.54	19.54	19.56	19.17	1.34M
June 20, 2025	19.5	19.33	19.33	19.51	19	3.84M
June 18, 2025	19	19.32	19.32	19.49	19	1.96M

Blackstone Mortgage Trust, Inc. (BXMT) NYSE