Blackstone Mortgage Trust, Inc. Common Stock (BXMT)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	18.85	19.17	18.37	19.05	1,489,416	19.05
4/29/2025	18.96	19.08	18.74	18.96	1,041,009	18.96
4/28/2025	18.75	19.16	18.72	19.03	1,007,887	19.03
4/25/2025	18.71	18.84	18.56	18.72	661,630	18.72
4/24/2025	18.91	18.92	18.63	18.69	975,980	18.69
4/23/2025	19.20	19.32	18.73	18.81	1,052,664	18.81
4/22/2025	18.46	18.79	18.29	18.77	1,252,567	18.77
4/21/2025	18.26	18.26	17.87	18.20	880,214	18.20
4/17/2025	18.10	18.43	18.09	18.35	920,265	18.35
4/16/2025	18.28	18.36	17.93	18.09	1,346,698	18.09
4/15/2025	18.02	18.48	18.02	18.35	1,769,894	18.35
4/14/2025	17.89	18.25	17.67	18.10	1,750,016	18.10
4/11/2025	17.18	17.60	16.71	17.53	3,072,514	17.53
4/10/2025	17.92	17.96	16.96	17.40	2,257,815	17.40
4/09/2025	17.03	18.45	16.51	18.31	3,110,403	18.31
4/08/2025	18.27	18.43	17.07	17.17	2,625,010	17.17
4/07/2025	17.60	18.79	17.17	17.75	4,409,672	17.75
4/04/2025	18.94	18.94	18.11	18.35	3,114,073	18.35
4/03/2025	19.27	19.81	19.14	19.30	2,343,064	19.30
4/02/2025	19.75	20.02	19.66	19.87	1,872,566	19.87
4/01/2025	20.00	20.23	19.79	19.90	1,686,216	19.90
3/31/2025	19.43	20.04	19.23	20.00	1,654,970	20.00
3/28/2025	20.27	20.40	19.75	19.86	1,372,678	19.39
3/27/2025	20.20	20.39	20.16	20.28	797,335	19.80
3/26/2025	20.33	20.33	20.08	20.26	1,060,028	19.78
3/25/2025	20.64	20.68	20.21	20.29	1,498,451	19.81
3/24/2025	20.82	20.91	20.61	20.62	1,168,842	20.13
3/21/2025	21.01	21.09	20.60	20.74	3,148,274	20.25
3/20/2025	21.03	21.23	21.03	21.06	1,466,514	20.56
3/19/2025	21.00	21.18	20.91	21.07	1,897,325	20.57
3/18/2025	20.86	20.97	20.76	20.91	1,807,054	20.42
3/17/2025	20.63	20.91	20.52	20.85	2,013,493	20.36
3/14/2025	20.36	20.64	20.18	20.61	1,193,409	20.12
3/13/2025	20.49	20.75	19.87	20.09	2,051,305	19.61
3/12/2025	20.35	20.47	20.11	20.34	1,531,546	19.86
3/11/2025	20.40	20.61	20.05	20.22	1,876,734	19.74
3/10/2025	20.42	20.80	20.20	20.33	2,108,928	19.85
3/07/2025	19.84	20.56	19.84	20.42	1,453,945	19.94
3/06/2025	19.92	20.02	19.68	19.87	1,026,928	19.40
3/05/2025	20.08	20.24	19.87	20.04	1,166,998	19.57
3/04/2025	19.97	20.27	19.87	20.09	1,821,205	19.61
3/03/2025	20.74	20.79	20.14	20.20	2,424,266	19.72
2/28/2025	20.43	20.82	20.41	20.78	1,404,211	20.29
2/27/2025	20.64	20.73	20.43	20.43	1,423,507	19.95
2/26/2025	20.41	20.64	20.36	20.55	1,459,003	20.06
2/25/2025	20.29	20.50	19.86	20.36	2,004,190	19.88
2/24/2025	20.24	20.63	20.24	20.44	1,552,395	19.96
2/21/2025	20.83	20.84	20.02	20.25	2,144,823	19.77
2/20/2025	20.75	21.09	20.53	20.57	2,449,946	20.08
2/19/2025	20.35	20.73	20.29	20.65	2,225,038	20.16
2/18/2025	20.26	20.67	20.21	20.53	2,406,147	20.04
2/14/2025	20.00	20.36	19.92	20.33	3,296,898	19.85
2/13/2025	19.40	20.00	19.25	19.87	2,521,145	19.40
2/12/2025	18.53	19.68	18.52	19.23	3,269,745	18.77
2/11/2025	18.60	18.95	18.59	18.93	2,653,493	18.48
2/10/2025	18.70	18.70	18.39	18.63	1,088,080	18.19
2/07/2025	18.84	18.87	18.50	18.71	1,096,825	18.27
2/06/2025	18.74	18.90	18.69	18.90	1,707,921	18.45
2/05/2025	18.50	18.66	18.44	18.62	1,086,965	18.18
2/04/2025	17.96	18.53	17.82	18.49	1,282,576	18.05
2/03/2025	17.62	18.02	17.57	17.93	1,059,077	17.51