Blackstone Mortgage Trust, Inc. Common Stock (BXMT)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	18.40	18.58	18.23	18.48	1,920,533	18.48
7/30/2025	19.04	19.40	18.63	18.64	1,974,800	18.64
7/29/2025	19.35	19.43	19.23	19.37	1,026,816	19.37
7/28/2025	19.62	19.62	19.29	19.29	968,775	19.29
7/25/2025	19.54	19.65	19.44	19.61	935,502	19.61
7/24/2025	19.49	19.88	19.45	19.55	1,044,274	19.55
7/23/2025	19.52	19.74	19.47	19.61	1,057,806	19.61
7/22/2025	19.14	19.55	19.14	19.43	886,907	19.43
7/21/2025	19.37	19.42	19.16	19.21	1,003,537	19.21
7/18/2025	19.63	19.74	19.14	19.24	1,346,721	19.24
7/17/2025	19.63	19.70	19.37	19.46	1,712,434	19.46
7/16/2025	19.70	19.90	19.54	19.72	1,175,623	19.72
7/15/2025	19.95	19.99	19.65	19.68	1,093,603	19.68
7/14/2025	19.92	20.11	19.87	19.92	901,913	19.92
7/11/2025	20.00	20.02	19.86	19.91	749,384	19.91
7/10/2025	19.79	20.23	19.78	20.12	907,981	20.12
7/09/2025	19.67	19.80	19.65	19.79	640,299	19.79
7/08/2025	19.45	19.83	19.45	19.64	996,068	19.64
7/07/2025	19.66	19.76	19.41	19.44	818,179	19.44
7/03/2025	19.85	20.04	19.80	19.83	497,495	19.83
7/02/2025	19.56	19.87	19.55	19.84	1,012,891	19.84
7/01/2025	19.25	19.75	19.20	19.58	940,751	19.58
6/30/2025	19.26	19.42	19.07	19.25	1,386,809	19.25
6/27/2025	19.81	19.95	19.57	19.73	2,976,625	19.26
6/26/2025	19.73	19.87	19.64	19.79	1,206,873	19.32
6/25/2025	19.70	19.91	19.57	19.59	1,222,484	19.12
6/24/2025	19.72	19.96	19.69	19.74	1,432,717	19.27
6/23/2025	19.27	19.56	19.17	19.54	1,336,956	19.07
6/20/2025	19.50	19.51	19.00	19.33	3,836,130	18.87
6/18/2025	19.00	19.49	19.00	19.32	1,964,516	18.86
6/17/2025	19.07	19.34	19.02	19.02	1,727,803	18.57
6/16/2025	19.37	19.47	19.20	19.23	1,043,531	18.77
6/13/2025	19.30	19.38	19.08	19.12	924,497	18.66
6/12/2025	19.38	19.55	19.34	19.49	752,089	19.03
6/11/2025	19.52	19.63	19.44	19.47	767,593	19.01
6/10/2025	19.39	19.55	19.24	19.43	935,969	18.97
6/09/2025	19.03	19.37	18.95	19.23	1,081,434	18.77
6/06/2025	19.00	19.07	18.87	19.01	736,600	18.56
6/05/2025	18.74	18.92	18.70	18.82	784,076	18.37
6/04/2025	18.79	18.86	18.67	18.75	722,583	18.30
6/03/2025	18.50	18.89	18.36	18.78	1,072,471	18.33
6/02/2025	18.69	18.81	18.54	18.57	1,156,753	18.13
5/30/2025	19.06	19.06	18.80	18.89	1,588,954	18.44
5/29/2025	19.00	19.11	18.82	19.10	839,533	18.64
5/28/2025	18.94	19.11	18.84	18.84	1,061,398	18.39
5/27/2025	18.95	19.01	18.67	18.98	1,035,640	18.53
5/23/2025	18.44	18.87	18.44	18.73	983,341	18.28
5/22/2025	18.49	18.88	18.22	18.68	1,219,240	18.23
5/21/2025	19.13	19.34	18.52	18.55	1,579,318	18.11
5/20/2025	19.32	19.48	19.31	19.34	717,431	18.88
5/19/2025	19.30	19.49	19.30	19.49	768,260	19.03
5/16/2025	19.64	19.70	19.52	19.63	1,089,791	19.16
5/15/2025	19.45	19.65	19.45	19.59	750,520	19.12
5/14/2025	19.75	19.79	19.36	19.49	1,333,025	19.03
5/13/2025	19.78	19.88	19.66	19.75	1,078,268	19.28
5/12/2025	19.44	19.66	19.16	19.65	1,090,407	19.18
5/09/2025	19.04	19.11	18.89	18.96	1,697,705	18.51
5/08/2025	19.08	19.20	18.85	19.01	1,513,162	18.56
5/07/2025	18.69	18.93	18.65	18.76	816,704	18.31
5/06/2025	18.80	18.97	18.59	18.69	1,095,180	18.24
5/05/2025	19.11	19.24	18.86	18.91	1,112,588	18.46
5/02/2025	19.10	19.25	18.91	19.15	1,576,081	18.69