5 DAY PERFORMANCE
+6.36%
1 MONTH PERFORMANCE
+7.19%
3 MONTH PERFORMANCE
+2.61%
6 MONTH PERFORMANCE
-2.53%
YEAR-TO-DATE PERFORMANCE
+0.58%
1 YEAR PERFORMANCE
-1.54%
Blackstone Mortgage Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $19.39 | $19.29 (-0.52%) | $19.50 | $19.20 | 1.29 M | $3.26 B |
| 05/05/2026 | $18.97 | $19.12 (0.79%) | $19.25 | $18.97 | 894.14 K | $3.23 B |
| 05/04/2026 | $18.92 | $18.92 (0%) | $19.18 | $18.88 | 975.90 K | $3.20 B |
| 05/01/2026 | $19.00 | $19.07 (0.37%) | $19.27 | $18.88 | 1.71 M | $3.22 B |
| 04/30/2026 | $19.04 | $18.99 (-0.26%) | $19.47 | $18.96 | 2.30 M | $3.21 B |
| 04/29/2026 | $19.40 | $19.08 (-1.65%) | $19.66 | $18.75 | 4.34 M | $3.23 B |
| 04/28/2026 | $20.10 | $20.01 (-0.45%) | $20.30 | $19.92 | 1.76 M | $3.38 B |
| 04/27/2026 | $20.05 | $20.12 (0.35%) | $20.23 | $19.98 | 1.20 M | $3.40 B |
| 04/24/2026 | $19.84 | $20.08 (1.21%) | $20.16 | $19.83 | 790.52 K | $3.40 B |
| 04/23/2026 | $20.02 | $19.94 (-0.4%) | $20.10 | $19.79 | 766.60 K | $3.37 B |
| 04/22/2026 | $20.05 | $20.02 (-0.15%) | $20.23 | $19.91 | 1.09 M | $3.38 B |
| 04/21/2026 | $20.10 | $19.98 (-0.6%) | $20.20 | $19.85 | 1.11 M | $3.38 B |
| 04/20/2026 | $20.04 | $20.06 (0.1%) | $20.16 | $19.86 | 1.63 M | $3.39 B |
| 04/17/2026 | $20.00 | $20.22 (1.1%) | $20.30 | $19.84 | 1.55 M | $3.42 B |
| 04/16/2026 | $20.42 | $19.78 (-3.13%) | $20.43 | $19.69 | 1.96 M | $3.34 B |
| 04/15/2026 | $19.93 | $20.12 (0.95%) | $20.13 | $19.80 | 1.44 M | $3.40 B |
| 04/14/2026 | $19.81 | $19.97 (0.81%) | $20.01 | $19.81 | 1.10 M | $3.38 B |
| 04/13/2026 | $19.45 | $19.78 (1.7%) | $19.79 | $19.38 | 976.80 K | $3.34 B |
| 04/10/2026 | $19.58 | $19.60 (0.1%) | $19.60 | $19.40 | 1.06 M | $3.31 B |
| 04/09/2026 | $19.18 | $19.50 (1.67%) | $19.61 | $19.18 | 1.45 M | $3.30 B |
| 04/08/2026 | $18.89 | $19.31 (2.22%) | $19.31 | $18.79 | 1.71 M | $3.26 B |
| 04/07/2026 | $18.45 | $18.50 (0.27%) | $18.61 | $18.38 | 1.21 M | $3.13 B |
| 04/06/2026 | $18.61 | $18.50 (-0.59%) | $18.67 | $18.33 | 1.89 M | $3.13 B |
| 04/02/2026 | $18.50 | $18.68 (0.97%) | $18.70 | $18.13 | 2.48 M | $3.16 B |
| 04/01/2026 | $19.12 | $18.77 (-1.83%) | $19.18 | $18.70 | 1.73 M | $3.17 B |
| 03/31/2026 | $19.03 | $19.15 (0.63%) | $19.22 | $18.86 | 1.23 M | $3.24 B |
| 03/30/2026 | $18.98 | $19.27 (1.53%) | $19.41 | $18.87 | 1.72 M | $3.26 B |
| 03/27/2026 | $19.09 | $18.85 (-1.26%) | $19.43 | $18.82 | 3.44 M | $3.19 B |
| 03/26/2026 | $18.94 | $19.19 (1.32%) | $19.36 | $18.91 | 2.15 M | $3.24 B |
| 03/25/2026 | $18.80 | $19.00 (1.06%) | $19.15 | $18.76 | 1.56 M | $3.21 B |
| 03/24/2026 | $18.64 | $18.56 (-0.43%) | $18.82 | $18.52 | 1.06 M | $3.14 B |
| 03/23/2026 | $18.57 | $18.75 (0.97%) | $18.89 | $18.45 | 1.82 M | $3.17 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.
