5 DAY PERFORMANCE
-4.73%
1 MONTH PERFORMANCE
+2.31%
3 MONTH PERFORMANCE
-5.54%
6 MONTH PERFORMANCE
-0.97%
YEAR-TO-DATE PERFORMANCE
+8.13%
1 YEAR PERFORMANCE
+0.45%
Blackstone Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $19.62 | $19.88 (1.33%) | $19.95 | $19.57 | 1.02 M | $3.42 B |
| 12/04/2025 | $19.80 | $19.67 (-0.66%) | $19.83 | $19.55 | 1.11 M | $3.38 B |
| 12/03/2025 | $19.62 | $19.76 (0.71%) | $19.78 | $19.59 | 989.90 K | $3.40 B |
| 12/02/2025 | $19.52 | $19.54 (0.1%) | $19.68 | $19.39 | 1.01 M | $3.36 B |
| 12/01/2025 | $19.33 | $19.46 (0.67%) | $19.46 | $19.27 | 1.05 M | $3.34 B |
| 11/28/2025 | $19.46 | $19.47 (0.05%) | $19.51 | $19.33 | 575.60 K | $3.35 B |
| 11/26/2025 | $19.28 | $19.46 (0.93%) | $19.74 | $19.28 | 2.30 M | $3.34 B |
| 11/25/2025 | $18.82 | $19.34 (2.76%) | $19.43 | $18.76 | 1.58 M | $3.32 B |
| 11/24/2025 | $18.87 | $18.73 (-0.74%) | $18.87 | $18.60 | 1.23 M | $3.22 B |
| 11/21/2025 | $18.45 | $18.85 (2.17%) | $18.85 | $18.31 | 1.34 M | $3.24 B |
| 11/20/2025 | $18.47 | $18.32 (-0.81%) | $18.60 | $18.29 | 966.93 K | $3.15 B |
| 11/19/2025 | $18.45 | $18.35 (-0.54%) | $18.54 | $18.33 | 1.04 M | $3.15 B |
| 11/18/2025 | $18.34 | $18.48 (0.76%) | $18.55 | $18.26 | 881.21 K | $3.18 B |
| 11/17/2025 | $18.77 | $18.34 (-2.29%) | $18.90 | $18.28 | 1.46 M | $3.15 B |
| 11/14/2025 | $18.40 | $18.50 (0.54%) | $18.50 | $18.21 | 825.03 K | $3.18 B |
| 11/13/2025 | $18.40 | $18.42 (0.11%) | $18.57 | $18.36 | 790.20 K | $3.16 B |
| 11/12/2025 | $18.40 | $18.42 (0.11%) | $18.48 | $18.31 | 943.30 K | $3.16 B |
| 11/11/2025 | $18.21 | $18.43 (1.21%) | $18.48 | $18.21 | 740.54 K | $3.17 B |
| 11/10/2025 | $18.41 | $18.11 (-1.63%) | $18.43 | $18.00 | 1.28 M | $3.11 B |
| 11/07/2025 | $18.30 | $18.40 (0.55%) | $18.43 | $18.15 | 885.40 K | $3.16 B |
| 11/06/2025 | $18.32 | $18.16 (-0.87%) | $18.45 | $18.13 | 1.25 M | $3.12 B |
| 11/05/2025 | $18.66 | $18.42 (-1.29%) | $18.66 | $18.42 | 888.40 K | $3.16 B |
| 11/04/2025 | $18.45 | $18.57 (0.65%) | $18.60 | $18.31 | 1.62 M | $3.19 B |
| 11/03/2025 | $18.39 | $18.55 (0.87%) | $18.57 | $18.22 | 1.48 M | $3.19 B |
| 10/31/2025 | $18.40 | $18.48 (0.43%) | $18.59 | $18.24 | 1.23 M | $3.18 B |
| 10/30/2025 | $18.77 | $18.50 (-1.44%) | $18.81 | $18.24 | 1.89 M | $3.18 B |
| 10/29/2025 | $18.69 | $18.77 (0.43%) | $19.15 | $18.67 | 2.84 M | $3.22 B |
| 10/28/2025 | $18.29 | $18.14 (-0.82%) | $18.38 | $18.11 | 1.44 M | $3.12 B |
| 10/27/2025 | $18.36 | $18.36 (0%) | $18.43 | $18.17 | 1.08 M | $3.15 B |
| 10/24/2025 | $18.48 | $18.36 (-0.65%) | $18.57 | $18.31 | 1.11 M | $3.16 B |
| 10/23/2025 | $18.36 | $18.39 (0.16%) | $18.48 | $18.26 | 2.50 M | $3.16 B |
| 10/22/2025 | $18.18 | $18.37 (1.05%) | $18.49 | $18.12 | 1.55 M | $3.16 B |
| 10/21/2025 | $17.87 | $18.09 (1.23%) | $18.15 | $17.83 | 1.46 M | $3.11 B |
| 10/20/2025 | $17.81 | $17.88 (0.39%) | $17.95 | $17.67 | 1.34 M | $3.07 B |
| 10/17/2025 | $17.82 | $17.81 (-0.06%) | $17.92 | $17.74 | 2.00 M | $3.06 B |
| 10/16/2025 | $18.50 | $17.82 (-3.68%) | $18.51 | $17.73 | 2.01 M | $3.06 B |
| 10/15/2025 | $18.60 | $18.51 (-0.48%) | $18.75 | $18.44 | 1.57 M | $3.18 B |
| 10/14/2025 | $18.11 | $18.55 (2.43%) | $18.58 | $18.11 | 1.78 M | $3.19 B |
| 10/13/2025 | $18.06 | $18.25 (1.05%) | $18.35 | $18.06 | 1.63 M | $3.14 B |
| 10/10/2025 | $18.00 | $17.96 (-0.22%) | $18.11 | $17.81 | 1.75 M | $3.09 B |
| 10/09/2025 | $18.51 | $17.97 (-2.92%) | $18.52 | $17.95 | 1.92 M | $3.09 B |
| 10/08/2025 | $18.49 | $18.40 (-0.49%) | $18.51 | $18.30 | 1.57 M | $3.16 B |
| 10/07/2025 | $18.46 | $18.34 (-0.65%) | $18.57 | $18.34 | 1.74 M | $3.15 B |
| 10/06/2025 | $18.76 | $18.53 (-1.23%) | $18.79 | $18.51 | 1.49 M | $3.19 B |
| 10/03/2025 | $18.80 | $18.82 (0.11%) | $19.04 | $18.76 | 1.59 M | $3.24 B |
| 10/02/2025 | $18.53 | $18.70 (0.92%) | $18.70 | $18.45 | 1.28 M | $3.21 B |
| 10/01/2025 | $18.39 | $18.58 (1.03%) | $18.65 | $18.20 | 1.76 M | $3.19 B |
| 09/30/2025 | $18.26 | $18.41 (0.82%) | $18.42 | $18.21 | 1.90 M | $3.16 B |
| 09/29/2025 | $18.77 | $18.75 (-0.11%) | $18.79 | $18.54 | 1.91 M | $3.22 B |
| 09/26/2025 | $18.62 | $18.73 (0.59%) | $18.75 | $18.57 | 1.43 M | $3.22 B |
| 09/25/2025 | $18.66 | $18.63 (-0.16%) | $18.83 | $18.61 | 1.47 M | $3.20 B |
| 09/24/2025 | $18.87 | $18.76 (-0.58%) | $19.01 | $18.75 | 1.67 M | $3.22 B |
| 09/23/2025 | $19.10 | $18.89 (-1.1%) | $19.24 | $18.82 | 1.86 M | $3.25 B |
| 09/22/2025 | $19.44 | $19.04 (-2.06%) | $19.44 | $19.01 | 1.49 M | $3.27 B |
| 09/19/2025 | $19.45 | $19.40 (-0.26%) | $19.56 | $19.32 | 5.29 M | $3.33 B |
| 09/18/2025 | $19.40 | $19.45 (0.26%) | $19.59 | $19.10 | 1.54 M | $3.34 B |
| 09/17/2025 | $19.42 | $19.34 (-0.41%) | $19.74 | $19.28 | 1.21 M | $3.32 B |
| 09/16/2025 | $19.56 | $19.36 (-1.02%) | $19.69 | $19.30 | 804.12 K | $3.33 B |
| 09/15/2025 | $19.63 | $19.52 (-0.56%) | $19.68 | $19.40 | 704.73 K | $3.36 B |
| 09/12/2025 | $19.70 | $19.52 (-0.91%) | $19.79 | $19.46 | 733.96 K | $3.36 B |
| 09/11/2025 | $19.90 | $19.73 (-0.85%) | $20.10 | $19.70 | 1.02 M | $3.39 B |
| 09/10/2025 | $19.87 | $19.90 (0.15%) | $20.08 | $19.80 | 1.01 M | $3.42 B |
| 09/09/2025 | $19.86 | $19.87 (0.05%) | $20.06 | $19.84 | 795.15 K | $3.42 B |
| 09/08/2025 | $19.97 | $19.93 (-0.2%) | $20.06 | $19.79 | 1.11 M | $3.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
