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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.45	18.85	18.85	18.85	18.31	1.34M
November 20, 2025	18.47	18.32	18.32	18.6	18.29	966,926
November 19, 2025	18.45	18.35	18.35	18.54	18.33	1.04M
November 18, 2025	18.34	18.48	18.48	18.55	18.26	881,206
November 17, 2025	18.77	18.34	18.34	18.9	18.28	1.46M
November 14, 2025	18.4	18.5	18.5	18.5	18.21	825,026
November 13, 2025	18.4	18.42	18.42	18.57	18.36	790,200
November 12, 2025	18.4	18.42	18.42	18.48	18.31	943,300
November 11, 2025	18.21	18.43	18.43	18.48	18.21	740,500
November 10, 2025	18.41	18.11	18.11	18.43	18	1.28M
November 07, 2025	18.3	18.4	18.4	18.43	18.15	885,400
November 06, 2025	18.32	18.16	18.16	18.45	18.13	1.25M
November 05, 2025	18.66	18.42	18.42	18.66	18.42	888,400
November 04, 2025	18.45	18.57	18.57	18.6	18.31	1.62M
November 03, 2025	18.39	18.55	18.55	18.57	18.22	1.48M
October 31, 2025	18.4	18.48	18.48	18.59	18.24	1.23M
October 30, 2025	18.77	18.5	18.5	18.81	18.24	1.89M
October 29, 2025	18.69	18.77	18.77	19.15	18.67	2.84M
October 28, 2025	18.29	18.14	18.14	18.38	18.11	1.44M
October 27, 2025	18.36	18.36	18.36	18.43	18.17	1.08M
October 24, 2025	18.48	18.36	18.36	18.57	18.31	1.11M
October 23, 2025	18.36	18.39	18.39	18.48	18.26	2.5M
October 22, 2025	18.18	18.37	18.37	18.49	18.12	1.55M
October 21, 2025	17.87	18.09	18.09	18.15	17.83	1.46M
October 20, 2025	17.81	17.88	17.88	17.95	17.67	1.34M
October 17, 2025	17.82	17.81	17.81	17.92	17.74	2M

Blackstone Mortgage Trust, Inc. (BXMT) NYSE