5 DAY PERFORMANCE
-12.39%
1 MONTH PERFORMANCE
-6.97%
3 MONTH PERFORMANCE
-7.21%
6 MONTH PERFORMANCE
-4.89%
YEAR-TO-DATE PERFORMANCE
+2.76%
1 YEAR PERFORMANCE
-11.39%
Blackstone Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.35 | $20.41 (0.29%) | $20.47 | $20.11 | 920,580 | $3.53 B |
| 03/11/2025 | $20.40 | $20.22 (-0.88%) | $20.61 | $20.06 | 1.88 M | $3.51 B |
| 03/10/2025 | $20.42 | $20.33 (-0.44%) | $20.80 | $20.20 | 2.11 M | $3.53 B |
| 03/07/2025 | $19.84 | $20.42 (2.92%) | $20.56 | $19.84 | 1.45 M | $3.55 B |
| 03/06/2025 | $19.92 | $19.87 (-0.25%) | $20.02 | $19.68 | 1.03 M | $3.45 B |
| 03/05/2025 | $20.08 | $20.04 (-0.2%) | $20.24 | $19.87 | 1.17 M | $3.48 B |
| 03/04/2025 | $19.97 | $20.09 (0.6%) | $20.27 | $19.87 | 1.82 M | $3.49 B |
| 03/03/2025 | $20.74 | $20.20 (-2.6%) | $20.79 | $20.14 | 2.42 M | $3.51 B |
| 02/28/2025 | $20.43 | $20.78 (1.71%) | $20.82 | $20.41 | 1.40 M | $3.61 B |
| 02/27/2025 | $20.64 | $20.43 (-1.02%) | $20.73 | $20.43 | 1.42 M | $3.55 B |
| 02/26/2025 | $20.41 | $20.55 (0.69%) | $20.64 | $20.36 | 1.46 M | $3.57 B |
| 02/25/2025 | $20.29 | $20.36 (0.35%) | $20.50 | $19.86 | 2.00 M | $3.54 B |
| 02/24/2025 | $20.24 | $20.44 (0.99%) | $20.63 | $20.24 | 1.55 M | $3.55 B |
| 02/21/2025 | $20.83 | $20.25 (-2.78%) | $20.84 | $20.02 | 2.14 M | $3.52 B |
| 02/20/2025 | $20.75 | $20.57 (-0.87%) | $21.09 | $20.53 | 2.45 M | $3.57 B |
| 02/19/2025 | $20.35 | $20.65 (1.47%) | $20.73 | $20.29 | 2.23 M | $3.59 B |
| 02/18/2025 | $20.26 | $20.53 (1.33%) | $20.67 | $20.21 | 2.41 M | $3.57 B |
| 02/14/2025 | $20.00 | $20.33 (1.65%) | $20.36 | $19.92 | 3.30 M | $3.53 B |
| 02/13/2025 | $19.40 | $19.87 (2.42%) | $20.00 | $19.25 | 2.52 M | $3.45 B |
| 02/12/2025 | $18.53 | $19.23 (3.78%) | $19.68 | $18.52 | 3.27 M | $3.34 B |
| 02/11/2025 | $18.60 | $18.93 (1.77%) | $18.95 | $18.59 | 2.65 M | $3.29 B |
| 02/10/2025 | $18.70 | $18.63 (-0.37%) | $18.70 | $18.39 | 1.09 M | $3.23 B |
| 02/07/2025 | $18.84 | $18.71 (-0.69%) | $18.87 | $18.50 | 1.10 M | $3.25 B |
| 02/06/2025 | $18.74 | $18.90 (0.85%) | $18.90 | $18.69 | 1.71 M | $3.28 B |
| 02/05/2025 | $18.50 | $18.62 (0.65%) | $18.66 | $18.44 | 1.09 M | $3.23 B |
| 02/04/2025 | $17.96 | $18.49 (2.95%) | $18.53 | $17.82 | 1.28 M | $3.21 B |
| 02/03/2025 | $17.62 | $17.93 (1.76%) | $18.02 | $17.57 | 1.06 M | $3.11 B |
| 01/31/2025 | $18.12 | $18.00 (-0.66%) | $18.25 | $17.84 | 1.07 M | $3.13 B |
| 01/30/2025 | $17.93 | $18.03 (0.56%) | $18.26 | $17.77 | 1.87 M | $3.13 B |
| 01/29/2025 | $17.89 | $17.72 (-0.95%) | $18.10 | $17.62 | 746,619 | $3.08 B |
| 01/28/2025 | $18.16 | $17.94 (-1.21%) | $18.30 | $17.92 | 970,500 | $3.12 B |
| 01/27/2025 | $17.75 | $18.22 (2.65%) | $18.22 | $17.64 | 1.63 M | $3.16 B |
| 01/24/2025 | $17.57 | $17.78 (1.2%) | $17.89 | $17.57 | 1.07 M | $3.09 B |
| 01/23/2025 | $17.72 | $17.60 (-0.68%) | $17.85 | $17.55 | 1.18 M | $3.06 B |
| 01/22/2025 | $18.20 | $17.72 (-2.64%) | $18.24 | $17.65 | 1.83 M | $3.08 B |
| 01/21/2025 | $18.43 | $18.26 (-0.92%) | $18.51 | $18.09 | 1.20 M | $3.17 B |
| 01/17/2025 | $18.50 | $18.43 (-0.38%) | $18.58 | $18.30 | 1.30 M | $3.20 B |
| 01/16/2025 | $18.12 | $18.32 (1.1%) | $18.34 | $18.02 | 1.22 M | $3.18 B |
| 01/15/2025 | $18.41 | $18.16 (-1.36%) | $18.55 | $18.01 | 2.14 M | $3.15 B |
| 01/14/2025 | $17.44 | $17.93 (2.81%) | $17.99 | $17.44 | 1.91 M | $3.11 B |
| 01/13/2025 | $17.00 | $17.40 (2.35%) | $17.47 | $16.81 | 1.71 M | $3.02 B |
| 01/10/2025 | $17.34 | $17.15 (-1.1%) | $17.35 | $16.72 | 3.95 M | $2.98 B |
| 01/08/2025 | $17.65 | $17.55 (-0.57%) | $17.73 | $17.49 | 2.18 M | $3.05 B |
| 01/07/2025 | $17.85 | $17.74 (-0.62%) | $18.04 | $17.66 | 1.63 M | $3.08 B |
| 01/06/2025 | $18.00 | $17.89 (-0.61%) | $18.11 | $17.84 | 1.79 M | $3.11 B |
| 01/03/2025 | $17.82 | $18.04 (1.23%) | $18.05 | $17.77 | 1.93 M | $3.13 B |
| 01/02/2025 | $17.55 | $17.77 (1.25%) | $17.80 | $17.46 | 1.76 M | $3.09 B |
| 12/31/2024 | $17.28 | $17.41 (0.75%) | $17.54 | $17.13 | 2.51 M | $3.02 B |
| 12/30/2024 | $17.77 | $17.71 (-0.34%) | $17.83 | $17.52 | 2.76 M | $3.08 B |
| 12/27/2024 | $18.08 | $17.91 (-0.94%) | $18.20 | $17.81 | 1.73 M | $3.11 B |
| 12/26/2024 | $18.19 | $18.12 (-0.38%) | $18.29 | $18.09 | 855,000 | $3.15 B |
| 12/24/2024 | $17.95 | $18.29 (1.89%) | $18.31 | $17.90 | 638,330 | $3.18 B |
| 12/23/2024 | $18.04 | $18.02 (-0.11%) | $18.12 | $17.90 | 1.17 M | $3.13 B |
| 12/20/2024 | $17.67 | $18.15 (2.72%) | $18.23 | $17.56 | 3.16 M | $3.15 B |
| 12/19/2024 | $17.88 | $17.73 (-0.84%) | $18.19 | $17.72 | 2.11 M | $3.08 B |
| 12/18/2024 | $18.70 | $17.83 (-4.65%) | $18.85 | $17.77 | 1.85 M | $3.10 B |
| 12/17/2024 | $19.02 | $18.65 (-1.95%) | $19.12 | $18.52 | 1.61 M | $3.24 B |
| 12/16/2024 | $19.13 | $19.11 (-0.1%) | $19.30 | $19.11 | 916,366 | $3.32 B |
| 12/13/2024 | $19.29 | $19.29 (0%) | $19.35 | $19.07 | 1.24 M | $3.35 B |
| 12/12/2024 | $19.00 | $19.28 (1.47%) | $19.31 | $18.98 | 1.32 M | $3.35 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.
