5 DAY PERFORMANCE
+32.32%
1 MONTH PERFORMANCE
+12.19%
3 MONTH PERFORMANCE
+0.47%
6 MONTH PERFORMANCE
-1.89%
YEAR-TO-DATE PERFORMANCE
+0.58%
1 YEAR PERFORMANCE
+2.45%
Blackstone Mortgage Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $13.99 | $14.09 (0.68%) | $14.17 | $13.97 | 441.00 K | |
| 08/06/2026 | $13.98 | $13.84 (-1%) | $14.08 | $13.73 | 3.36 M | $2.34 B |
| 08/05/2026 | $14.30 | $13.94 (-2.52%) | $14.36 | $13.84 | 5.20 M | $2.36 B |
| 08/04/2026 | $14.50 | $14.42 (-0.55%) | $14.54 | $14.13 | 4.68 M | $2.44 B |
| 08/03/2026 | $14.48 | $14.57 (0.62%) | $14.76 | $14.46 | 2.97 M | $2.46 B |
| 07/31/2026 | $14.49 | $14.54 (0.35%) | $14.71 | $14.11 | 6.00 M | $2.46 B |
| 07/30/2026 | $15.83 | $14.97 (-5.43%) | $16.08 | $14.90 | 5.29 M | $2.53 B |
| 07/29/2026 | $16.55 | $16.40 (-0.91%) | $16.66 | $16.32 | 1.62 M | $2.77 B |
| 07/28/2026 | $16.55 | $16.64 (0.54%) | $16.85 | $16.55 | 1.23 M | $2.81 B |
| 07/27/2026 | $16.74 | $16.62 (-0.72%) | $16.94 | $16.59 | 1.26 M | $2.81 B |
| 07/24/2026 | $16.54 | $16.69 (0.91%) | $16.80 | $16.50 | 983.90 K | $2.82 B |
| 07/23/2026 | $16.70 | $16.49 (-1.26%) | $16.70 | $16.42 | 1.60 M | $2.79 B |
| 07/22/2026 | $16.85 | $16.70 (-0.89%) | $16.87 | $16.63 | 1.08 M | $2.82 B |
| 07/21/2026 | $16.65 | $16.79 (0.84%) | $16.88 | $16.65 | 1.21 M | $2.84 B |
| 07/20/2026 | $17.03 | $16.71 (-1.88%) | $17.03 | $16.62 | 1.85 M | $2.83 B |
| 07/17/2026 | $17.25 | $17.08 (-0.99%) | $17.26 | $16.85 | 2.24 M | $2.89 B |
| 07/16/2026 | $17.18 | $17.39 (1.22%) | $17.49 | $17.18 | 1.13 M | $2.94 B |
| 07/15/2026 | $17.16 | $17.12 (-0.23%) | $17.33 | $16.94 | 2.20 M | $2.89 B |
| 07/14/2026 | $16.80 | $17.10 (1.79%) | $17.25 | $16.76 | 1.79 M | $2.89 B |
| 07/13/2026 | $16.88 | $16.82 (-0.36%) | $17.10 | $16.72 | 1.66 M | $2.84 B |
| 07/10/2026 | $16.95 | $17.05 (0.59%) | $17.17 | $16.88 | 1.26 M | $2.88 B |
| 07/09/2026 | $17.04 | $16.87 (-1%) | $17.09 | $16.84 | 1.55 M | $2.85 B |
| 07/08/2026 | $17.24 | $17.03 (-1.22%) | $17.24 | $17.00 | 1.22 M | $2.88 B |
| 07/07/2026 | $17.44 | $17.15 (-1.66%) | $17.60 | $17.11 | 1.26 M | $2.90 B |
| 07/06/2026 | $17.26 | $17.46 (1.16%) | $17.46 | $17.20 | 1.63 M | $2.95 B |
| 07/02/2026 | $17.11 | $17.25 (0.82%) | $17.25 | $16.98 | 1.11 M | $2.92 B |
| 07/01/2026 | $17.03 | $16.96 (-0.41%) | $17.12 | $16.96 | 1.22 M | $2.87 B |
| 06/30/2026 | $16.90 | $16.95 (0.3%) | $17.11 | $16.88 | 1.62 M | $2.87 B |
| 06/29/2026 | $17.34 | $17.42 (0.46%) | $17.46 | $17.10 | 2.44 M | $2.95 B |
| 06/26/2026 | $17.29 | $17.43 (0.81%) | $17.66 | $17.18 | 4.18 M | $2.95 B |
| 06/25/2026 | $17.39 | $17.35 (-0.23%) | $17.67 | $17.11 | 2.11 M | $2.93 B |
| 06/24/2026 | $18.20 | $17.47 (-4.01%) | $18.33 | $17.35 | 3.06 M | $2.95 B |
| 06/23/2026 | $18.11 | $18.15 (0.22%) | $18.21 | $18.00 | 898.33 K | $3.07 B |
| 06/22/2026 | $18.07 | $18.01 (-0.33%) | $18.16 | $17.98 | 1.13 M | $3.05 B |
| 06/18/2026 | $17.95 | $18.09 (0.78%) | $18.21 | $17.94 | 3.35 M | $3.06 B |
| 06/17/2026 | $18.27 | $17.83 (-2.41%) | $18.45 | $17.82 | 2.10 M | $3.01 B |
| 06/16/2026 | $18.29 | $18.34 (0.27%) | $18.58 | $18.23 | 1.27 M | $3.10 B |
| 06/15/2026 | $18.48 | $18.12 (-1.95%) | $18.57 | $18.08 | 1.18 M | $3.06 B |
| 06/12/2026 | $18.35 | $18.36 (0.05%) | $18.42 | $18.20 | 777.25 K | $3.10 B |
| 06/11/2026 | $18.37 | $18.19 (-0.98%) | $18.40 | $18.11 | 724.12 K | $3.08 B |
| 06/10/2026 | $18.46 | $18.23 (-1.25%) | $18.46 | $18.22 | 1.05 M | $3.08 B |
| 06/09/2026 | $18.30 | $18.38 (0.44%) | $18.52 | $18.27 | 954.34 K | $3.11 B |
| 06/08/2026 | $18.37 | $18.02 (-1.91%) | $18.45 | $17.99 | 775.00 K | $3.05 B |
| 06/05/2026 | $18.33 | $18.35 (0.11%) | $18.45 | $18.23 | 977.24 K | $3.10 B |
| 06/04/2026 | $18.23 | $18.45 (1.21%) | $18.48 | $18.17 | 823.13 K | $3.12 B |
| 06/03/2026 | $18.15 | $18.01 (-0.77%) | $18.30 | $18.01 | 960.24 K | $3.05 B |
| 06/02/2026 | $18.16 | $18.31 (0.83%) | $18.61 | $18.11 | 1.49 M | $3.10 B |
| 06/01/2026 | $17.88 | $17.93 (0.28%) | $18.16 | $17.88 | 1.22 M | $3.03 B |
| 05/29/2026 | $18.28 | $18.28 (0%) | $18.40 | $18.20 | 1.28 M | $3.09 B |
| 05/28/2026 | $18.44 | $18.28 (-0.87%) | $18.54 | $18.28 | 1.12 M | $3.09 B |
| 05/27/2026 | $18.30 | $18.58 (1.53%) | $18.59 | $18.30 | 1.41 M | $3.14 B |
| 05/26/2026 | $17.95 | $18.24 (1.62%) | $18.26 | $17.90 | 1.25 M | $3.08 B |
| 05/22/2026 | $18.06 | $17.95 (-0.61%) | $18.10 | $17.87 | 952.42 K | $3.03 B |
| 05/21/2026 | $17.83 | $17.98 (0.84%) | $18.11 | $17.68 | 2.56 M | $3.04 B |
| 05/20/2026 | $17.90 | $17.96 (0.34%) | $18.09 | $17.71 | 2.99 M | $3.04 B |
| 05/19/2026 | $18.13 | $17.79 (-1.88%) | $18.21 | $17.76 | 2.03 M | $3.01 B |
| 05/18/2026 | $18.11 | $18.24 (0.72%) | $18.43 | $18.10 | 1.18 M | $3.08 B |
| 05/15/2026 | $18.25 | $18.06 (-1.04%) | $18.28 | $18.03 | 1.15 M | $3.05 B |
| 05/14/2026 | $18.59 | $18.42 (-0.91%) | $18.69 | $18.42 | 843.05 K | $3.11 B |
| 05/13/2026 | $18.18 | $18.43 (1.38%) | $18.51 | $18.18 | 1.24 M | $3.12 B |
| 05/12/2026 | $18.32 | $18.33 (0.05%) | $18.50 | $18.15 | 1.74 M | $3.10 B |
| 05/11/2026 | $19.10 | $18.34 (-3.98%) | $19.15 | $18.34 | 1.95 M | $3.10 B |
| 05/08/2026 | $19.21 | $19.13 (-0.42%) | $19.23 | $19.02 | 865.90 K | $3.23 B |
| 05/07/2026 | $19.37 | $19.15 (-1.14%) | $19.37 | $19.08 | 900.61 K | $3.24 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.
