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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	18.5	17.82	17.82	18.51	17.73	2.01M
October 15, 2025	18.6	18.51	18.51	18.75	18.44	1.57M
October 14, 2025	18.11	18.55	18.55	18.58	18.11	1.78M
October 13, 2025	18.06	18.25	18.25	18.35	18.06	1.63M
October 10, 2025	18	17.96	17.96	18.11	17.81	1.75M
October 09, 2025	18.51	17.97	17.97	18.52	17.95	1.92M
October 08, 2025	18.49	18.4	18.4	18.51	18.3	1.57M
October 07, 2025	18.46	18.34	18.34	18.57	18.34	1.74M
October 06, 2025	18.76	18.53	18.53	18.79	18.51	1.49M
October 03, 2025	18.8	18.82	18.82	19.04	18.76	1.59M
October 02, 2025	18.53	18.7	18.7	18.7	18.45	1.28M
October 01, 2025	18.39	18.58	18.58	18.65	18.2	1.76M
September 30, 2025	18.26	18.41	18.41	18.42	18.21	1.9M
September 29, 2025	18.77	18.75	18.28	18.79	18.54	1.91M
September 26, 2025	18.62	18.73	18.26	18.75	18.57	1.43M
September 25, 2025	18.66	18.63	18.16	18.83	18.61	1.47M
September 24, 2025	18.87	18.76	18.29	19.01	18.75	1.67M
September 23, 2025	19.1	18.89	18.42	19.24	18.82	1.86M
September 22, 2025	19.44	19.04	18.56	19.44	19.01	1.49M
September 19, 2025	19.45	19.4	19.4	19.56	19.32	5.29M
September 18, 2025	19.4	19.45	19.45	19.59	19.1	1.54M
September 17, 2025	19.42	19.34	19.34	19.74	19.28	1.21M
September 16, 2025	19.56	19.36	19.36	19.69	19.3	804,116
September 15, 2025	19.63	19.52	19.52	19.68	19.4	704,732
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

Blackstone Mortgage Trust, Inc. (BXMT) NYSE