Blackstone Mortgage Trust, Inc. Common Stock (BXMT)

Last Price19.25

Change-0.18 (-0.93%)

NYSE · Last Trade: Feb 1st, 12:31 PM EST

Historical Prices For Blackstone Mortgage Trust, Inc. Common Stock (BXMT)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	19.32	19.34	18.73	19.25	2,391,082	19.25
1/29/2026	19.34	19.48	19.10	19.43	1,834,360	19.43
1/28/2026	19.38	19.67	19.27	19.27	1,190,824	19.27
1/27/2026	19.16	19.37	19.00	19.34	881,989	19.34
1/26/2026	19.06	19.20	18.79	19.16	1,020,953	19.16
1/23/2026	19.16	19.20	18.95	19.04	1,015,616	19.04
1/22/2026	19.55	19.59	19.20	19.20	1,401,178	19.20
1/21/2026	19.43	19.52	19.26	19.50	1,376,320	19.50
1/20/2026	19.29	19.41	19.13	19.36	960,917	19.36
1/16/2026	19.43	19.62	19.33	19.62	1,386,554	19.62
1/15/2026	19.27	19.57	19.11	19.50	1,609,251	19.50
1/14/2026	18.90	19.29	18.81	19.28	1,559,342	19.28
1/13/2026	19.13	19.25	18.80	18.85	1,540,642	18.85
1/12/2026	19.32	19.38	19.15	19.16	1,018,491	19.16
1/09/2026	19.50	19.73	19.40	19.45	1,088,120	19.45
1/08/2026	18.81	19.57	18.78	19.50	1,620,648	19.50
1/07/2026	19.43	19.43	18.71	18.95	2,170,819	18.95
1/06/2026	19.32	19.38	19.14	19.33	1,781,305	19.33
1/05/2026	19.48	19.48	19.11	19.43	1,632,932	19.43
1/02/2026	19.17	19.54	18.96	19.48	1,640,846	19.48
12/31/2025	19.31	19.46	19.11	19.13	1,630,231	19.13
12/30/2025	19.78	19.85	19.72	19.76	1,022,107	19.29
12/29/2025	19.86	19.86	19.68	19.76	977,137	19.29
12/26/2025	19.83	19.90	19.77	19.81	643,583	19.34
12/24/2025	19.70	19.88	19.70	19.83	656,706	19.36
12/23/2025	19.99	20.04	19.68	19.74	1,025,201	19.27
12/22/2025	20.04	20.23	19.98	20.01	939,701	19.53
12/19/2025	20.03	20.12	19.95	20.12	3,282,597	19.64
12/18/2025	20.40	20.47	20.08	20.11	2,015,111	19.63
12/17/2025	20.25	20.60	20.21	20.31	1,991,400	19.83
12/16/2025	20.65	20.65	20.15	20.17	1,392,308	19.69
12/15/2025	20.49	20.65	20.37	20.63	1,344,171	20.14
12/12/2025	20.53	20.66	20.41	20.45	1,313,162	19.96
12/11/2025	20.41	20.61	20.38	20.48	1,474,117	19.99
12/10/2025	19.97	20.47	19.97	20.35	1,902,849	19.87
12/09/2025	19.73	20.00	19.70	19.98	1,425,746	19.50
12/08/2025	19.88	19.90	19.60	19.65	1,229,696	19.18
12/05/2025	19.62	19.95	19.57	19.88	1,019,298	19.41
12/04/2025	19.80	19.83	19.55	19.67	1,112,100	19.20
12/03/2025	19.62	19.78	19.59	19.76	989,893	19.29
12/02/2025	19.52	19.68	19.39	19.54	1,007,739	19.08
12/01/2025	19.33	19.46	19.27	19.46	1,045,719	19.00
11/28/2025	19.46	19.50	19.33	19.47	575,570	19.01
11/26/2025	19.28	19.73	19.28	19.46	2,298,243	19.00
11/25/2025	18.82	19.43	18.75	19.34	1,580,740	18.88
11/24/2025	18.87	18.87	18.60	18.73	1,219,252	18.28
11/21/2025	18.45	18.85	18.31	18.85	1,344,459	18.40
11/20/2025	18.47	18.60	18.29	18.32	966,926	17.88
11/19/2025	18.45	18.54	18.33	18.35	1,039,829	17.91
11/18/2025	18.34	18.55	18.26	18.48	881,155	18.04
11/17/2025	18.77	18.90	18.28	18.34	1,462,215	17.90
11/14/2025	18.40	18.50	18.21	18.50	825,026	18.06
11/13/2025	18.40	18.57	18.36	18.42	790,176	17.98
11/12/2025	18.40	18.48	18.31	18.42	943,268	17.98
11/11/2025	18.21	18.48	18.21	18.43	740,010	17.99
11/10/2025	18.41	18.43	18.00	18.11	1,279,634	17.68
11/07/2025	18.30	18.43	18.15	18.40	885,360	17.96
11/06/2025	18.32	18.45	18.13	18.16	1,240,529	17.73
11/05/2025	18.66	18.66	18.42	18.42	885,931	17.98
11/04/2025	18.45	18.59	18.30	18.57	1,616,962	18.13
11/03/2025	18.39	18.57	18.22	18.55	1,478,442	18.11