Blackstone Mortgage Trust, Inc. Common Stock (BXMT)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	18.36	18.48	18.26	18.39	2,495,734	18.39
10/22/2025	18.18	18.49	18.12	18.37	1,545,898	18.37
10/21/2025	17.87	18.15	17.82	18.09	1,458,449	18.09
10/20/2025	17.81	17.95	17.66	17.88	1,343,399	17.88
10/17/2025	17.82	17.92	17.74	17.81	1,997,035	17.81
10/16/2025	18.50	18.51	17.73	17.82	2,012,910	17.82
10/15/2025	18.60	18.75	18.44	18.51	1,566,010	18.51
10/14/2025	18.11	18.57	18.11	18.55	1,784,626	18.55
10/13/2025	18.06	18.35	18.06	18.25	1,627,158	18.25
10/10/2025	18.00	18.11	17.81	17.96	1,745,262	17.96
10/09/2025	18.51	18.52	17.95	17.97	1,919,197	17.97
10/08/2025	18.49	18.51	18.30	18.40	1,568,232	18.40
10/07/2025	18.46	18.57	18.34	18.34	1,737,503	18.34
10/06/2025	18.76	18.79	18.51	18.53	1,493,808	18.53
10/03/2025	18.80	19.04	18.76	18.82	1,588,550	18.82
10/02/2025	18.53	18.70	18.45	18.70	1,284,055	18.70
10/01/2025	18.39	18.65	18.20	18.58	1,764,705	18.58
9/30/2025	18.26	18.42	18.21	18.41	1,900,231	18.41
9/29/2025	18.77	18.79	18.54	18.75	1,914,466	18.75
9/26/2025	18.62	18.75	18.57	18.73	1,458,134	18.73
9/25/2025	18.66	18.83	18.61	18.63	1,472,373	18.63
9/24/2025	18.87	19.01	18.75	18.76	1,672,927	18.76
9/23/2025	19.10	19.23	18.82	18.89	1,858,786	18.89
9/22/2025	19.44	19.44	19.01	19.04	1,487,052	19.04
9/19/2025	19.45	19.56	19.32	19.40	5,292,107	19.40
9/18/2025	19.40	19.59	19.10	19.45	1,535,531	19.45
9/17/2025	19.42	19.74	19.28	19.34	1,207,533	19.34
9/16/2025	19.56	19.69	19.30	19.36	804,066	19.36
9/15/2025	19.63	19.68	19.40	19.52	704,727	19.52
9/12/2025	19.70	19.79	19.46	19.52	733,955	19.52
9/11/2025	19.90	20.10	19.70	19.73	1,020,800	19.73
9/10/2025	19.87	20.08	19.80	19.90	1,006,227	19.90
9/09/2025	19.86	20.06	19.84	19.87	794,647	19.87
9/08/2025	19.97	20.06	19.79	19.93	1,111,104	19.93
9/05/2025	19.89	20.17	19.88	20.08	1,028,226	20.08
9/04/2025	19.53	19.81	19.33	19.78	634,471	19.78
9/03/2025	19.20	19.53	19.20	19.43	741,580	19.43
9/02/2025	19.26	19.43	19.16	19.35	913,990	19.35
8/29/2025	19.40	19.57	19.38	19.56	582,596	19.56
8/28/2025	19.49	19.49	19.30	19.42	618,071	19.42
8/27/2025	19.33	19.56	19.32	19.43	631,143	19.43
8/26/2025	19.25	19.48	19.12	19.40	896,506	19.40
8/25/2025	19.46	19.52	19.32	19.32	822,521	19.32
8/22/2025	18.81	19.55	18.80	19.52	1,273,111	19.52
8/21/2025	18.85	18.89	18.72	18.77	548,442	18.77
8/20/2025	18.94	19.07	18.87	18.98	643,534	18.98
8/19/2025	18.72	18.98	18.68	18.91	873,122	18.91
8/18/2025	18.85	18.89	18.61	18.66	820,385	18.66
8/15/2025	19.08	19.15	18.80	18.87	1,068,580	18.87
8/14/2025	19.15	19.16	18.91	19.05	709,780	19.05
8/13/2025	19.02	19.36	19.01	19.35	1,253,060	19.35
8/12/2025	18.72	19.00	18.72	19.00	965,747	19.00
8/11/2025	18.92	18.95	18.53	18.60	1,217,135	18.60
8/08/2025	18.83	18.93	18.71	18.88	844,500	18.88
8/07/2025	18.80	18.89	18.65	18.78	773,822	18.78
8/06/2025	18.92	18.92	18.57	18.65	1,064,653	18.65
8/05/2025	18.84	18.93	18.72	18.88	903,079	18.88
8/04/2025	18.65	18.95	18.51	18.90	943,420	18.90
8/01/2025	18.44	18.79	18.44	18.64	1,983,696	18.64
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