Blackstone Mortgage Trust, Inc. Common Stock (BXMT)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	18.94	18.94	18.11	18.35	3,114,067	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	19.86
3/27/2025	20.20	20.39	20.16	20.28	797,335	20.28
3/26/2025	20.33	20.33	20.08	20.26	1,060,028	20.26
3/25/2025	20.64	20.68	20.21	20.29	1,498,451	20.29
3/24/2025	20.82	20.91	20.61	20.62	1,168,842	20.62
3/21/2025	21.01	21.09	20.60	20.74	3,148,274	20.74
3/20/2025	21.03	21.23	21.03	21.06	1,466,514	21.06
3/19/2025	21.00	21.18	20.91	21.07	1,897,325	21.07
3/18/2025	20.86	20.97	20.76	20.91	1,807,054	20.91
3/17/2025	20.63	20.91	20.52	20.85	2,013,493	20.85
3/14/2025	20.36	20.64	20.18	20.61	1,193,409	20.61
3/13/2025	20.49	20.75	19.87	20.09	2,051,305	20.09
3/12/2025	20.35	20.47	20.11	20.34	1,531,546	20.34
3/11/2025	20.40	20.61	20.05	20.22	1,876,734	20.22
3/10/2025	20.42	20.80	20.20	20.33	2,108,928	20.33
3/07/2025	19.84	20.56	19.84	20.42	1,453,945	20.42
3/06/2025	19.92	20.02	19.68	19.87	1,026,928	19.87
3/05/2025	20.08	20.24	19.87	20.04	1,166,998	20.04
3/04/2025	19.97	20.27	19.87	20.09	1,821,205	20.09
3/03/2025	20.74	20.79	20.14	20.20	2,424,266	20.20
2/28/2025	20.43	20.82	20.41	20.78	1,404,211	20.78
2/27/2025	20.64	20.73	20.43	20.43	1,423,507	20.43
2/26/2025	20.41	20.64	20.36	20.55	1,459,003	20.55
2/25/2025	20.29	20.50	19.86	20.36	2,004,190	20.36
2/24/2025	20.24	20.63	20.24	20.44	1,552,395	20.44
2/21/2025	20.83	20.84	20.02	20.25	2,144,823	20.25
2/20/2025	20.75	21.09	20.53	20.57	2,449,946	20.57
2/19/2025	20.35	20.73	20.29	20.65	2,225,038	20.65
2/18/2025	20.26	20.67	20.21	20.53	2,406,147	20.53
2/14/2025	20.00	20.36	19.92	20.33	3,296,898	20.33
2/13/2025	19.40	20.00	19.25	19.87	2,521,145	19.87
2/12/2025	18.53	19.68	18.52	19.23	3,269,745	19.23
2/11/2025	18.60	18.95	18.59	18.93	2,653,493	18.93
2/10/2025	18.70	18.70	18.39	18.63	1,088,080	18.63
2/07/2025	18.84	18.87	18.50	18.71	1,096,825	18.71
2/06/2025	18.74	18.90	18.69	18.90	1,707,921	18.90
2/05/2025	18.50	18.66	18.44	18.62	1,086,965	18.62
2/04/2025	17.96	18.53	17.82	18.49	1,282,576	18.49
2/03/2025	17.62	18.02	17.57	17.93	1,059,077	17.93
1/31/2025	18.12	18.25	17.84	18.00	1,065,487	18.00
1/30/2025	17.93	18.26	17.77	18.03	1,871,854	18.03
1/29/2025	17.89	18.10	17.62	17.72	746,061	17.72
1/28/2025	18.16	18.30	17.92	17.94	970,483	17.94
1/27/2025	17.75	18.22	17.64	18.22	1,633,154	18.22
1/24/2025	17.57	17.89	17.57	17.78	1,073,148	17.78
1/23/2025	17.72	17.84	17.55	17.60	1,175,722	17.60
1/22/2025	18.20	18.24	17.65	17.72	1,829,074	17.72
1/21/2025	18.43	18.51	18.09	18.26	1,195,703	18.26
1/17/2025	18.50	18.58	18.30	18.43	1,295,016	18.43
1/16/2025	18.12	18.34	18.02	18.32	1,223,609	18.32
1/15/2025	18.41	18.55	18.00	18.16	2,136,153	18.16
1/14/2025	17.44	17.99	17.44	17.93	1,905,579	17.93
1/13/2025	17.00	17.46	16.81	17.40	1,706,994	17.40
1/10/2025	17.34	17.35	16.72	17.15	3,946,984	17.15
1/08/2025	17.65	17.73	17.49	17.55	2,177,013	17.55
1/07/2025	17.85	18.04	17.66	17.74	1,630,062	17.74
1/06/2025	18.00	18.11	17.84	17.89	1,793,880	17.89