5 DAY PERFORMANCE
+74.91%
1 MONTH PERFORMANCE
+71.02%
3 MONTH PERFORMANCE
+39.02%
6 MONTH PERFORMANCE
-0.26%
YEAR-TO-DATE PERFORMANCE
+0.58%
1 YEAR PERFORMANCE
+5.95%
Blackstone Mortgage Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.80 | $11.45 (-2.97%) | $11.92 | $11.25 | 3.34 M | $1.92 B |
| 11/04/2026 | $11.36 | $11.63 (2.38%) | $11.64 | $11.19 | 3.26 M | $1.95 B |
| 11/03/2026 | $11.30 | $11.08 (-1.95%) | $11.40 | $10.89 | 7.80 M | $1.86 B |
| 11/02/2026 | $11.13 | $11.30 (1.53%) | $11.57 | $11.04 | 4.90 M | $1.90 B |
| 10/30/2026 | $10.78 | $11.00 (2.04%) | $11.02 | $10.72 | 7.78 M | $1.85 B |
| 10/29/2026 | $10.30 | $10.87 (5.53%) | $11.05 | $10.25 | 7.75 M | $1.83 B |
| 10/28/2026 | $10.76 | $10.56 (-1.86%) | $10.76 | $10.43 | 4.55 M | $1.77 B |
| 10/27/2026 | $10.60 | $10.69 (0.85%) | $10.73 | $10.50 | 4.45 M | $1.80 B |
| 10/26/2026 | $10.58 | $10.62 (0.38%) | $10.81 | $10.53 | 2.01 M | $1.78 B |
| 10/23/2026 | $10.54 | $10.60 (0.57%) | $10.65 | $10.33 | 2.18 M | $1.79 B |
| 10/22/2026 | $10.27 | $10.58 (3.02%) | $10.75 | $10.19 | 3.07 M | $1.79 B |
| 10/21/2026 | $10.36 | $10.20 (-1.54%) | $10.36 | $10.15 | 1.92 M | $1.72 B |
| 10/20/2026 | $10.25 | $10.27 (0.2%) | $10.52 | $10.18 | 2.21 M | $1.74 B |
| 10/19/2026 | $10.51 | $10.25 (-2.47%) | $10.52 | $10.12 | 2.88 M | $1.73 B |
| 10/16/2026 | $10.87 | $10.53 (-3.13%) | $10.93 | $10.45 | 2.76 M | $1.78 B |
| 10/15/2026 | $10.76 | $10.78 (0.19%) | $11.11 | $10.65 | 4.00 M | $1.82 B |
| 10/14/2026 | $10.65 | $10.58 (-0.66%) | $10.68 | $10.49 | 3.35 M | $1.79 B |
| 10/13/2026 | $10.93 | $10.74 (-1.74%) | $11.05 | $10.64 | 2.09 M | $1.81 B |
| 10/12/2026 | $11.00 | $10.83 (-1.55%) | $11.00 | $10.75 | 2.68 M | $1.83 B |
| 10/09/2026 | $11.22 | $11.03 (-1.69%) | $11.26 | $10.97 | 2.36 M | $1.86 B |
| 10/08/2026 | $11.14 | $11.21 (0.63%) | $11.31 | $10.93 | 3.81 M | $1.89 B |
| 10/07/2026 | $11.23 | $11.20 (-0.27%) | $11.26 | $10.90 | 3.63 M | $1.89 B |
| 10/06/2026 | $11.12 | $11.25 (1.17%) | $11.30 | $10.92 | 4.94 M | $1.90 B |
| 10/05/2026 | $10.90 | $11.01 (1.01%) | $11.14 | $10.78 | 3.85 M | $1.86 B |
| 10/02/2026 | $11.43 | $10.90 (-4.64%) | $11.48 | $10.88 | 3.55 M | $1.84 B |
| 10/01/2026 | $11.30 | $11.30 (0%) | $11.45 | $11.12 | 3.76 M | $1.91 B |
| 09/30/2026 | $12.00 | $11.45 (-4.58%) | $12.06 | $11.44 | 4.58 M | $1.93 B |
| 09/29/2026 | $12.44 | $12.31 (-1.05%) | $12.53 | $12.22 | 2.86 M | $2.08 B |
| 09/28/2026 | $12.39 | $12.41 (0.16%) | $12.49 | $12.23 | 2.24 M | $2.10 B |
| 09/25/2026 | $12.44 | $12.50 (0.48%) | $12.61 | $12.38 | 1.81 M | $2.11 B |
| 09/24/2026 | $12.62 | $12.39 (-1.82%) | $12.68 | $12.31 | 2.73 M | $2.09 B |
| 09/23/2026 | $13.14 | $12.57 (-4.34%) | $13.16 | $12.53 | 3.78 M | $2.12 B |
| 09/22/2026 | $13.35 | $13.14 (-1.57%) | $13.40 | $13.14 | 1.89 M | $2.22 B |
| 09/21/2026 | $13.40 | $13.27 (-0.97%) | $13.43 | $13.19 | 2.06 M | $2.24 B |
| 09/18/2026 | $13.46 | $13.27 (-1.41%) | $13.58 | $13.27 | 7.97 M | $2.24 B |
| 09/17/2026 | $13.42 | $13.50 (0.6%) | $13.61 | $13.37 | 2.83 M | $2.28 B |
| 09/16/2026 | $13.43 | $13.29 (-1.04%) | $13.59 | $13.17 | 2.10 M | $2.25 B |
| 09/15/2026 | $13.13 | $13.30 (1.29%) | $13.43 | $13.10 | 2.23 M | $2.25 B |
| 09/14/2026 | $13.30 | $13.17 (-0.98%) | $13.46 | $13.11 | 1.85 M | $2.23 B |
| 09/11/2026 | $13.53 | $13.35 (-1.33%) | $13.60 | $13.34 | 1.90 M | $2.26 B |
| 09/10/2026 | $13.85 | $13.48 (-2.67%) | $13.90 | $13.44 | 2.38 M | $2.28 B |
| 09/09/2026 | $13.86 | $13.87 (0.07%) | $14.06 | $13.79 | 2.06 M | $2.34 B |
| 09/08/2026 | $14.09 | $13.87 (-1.56%) | $14.14 | $13.86 | 1.59 M | $2.34 B |
| 09/04/2026 | $14.02 | $14.20 (1.28%) | $14.27 | $14.01 | 1.15 M | $2.40 B |
| 09/03/2026 | $14.09 | $14.16 (0.5%) | $14.18 | $13.89 | 1.44 M | $2.39 B |
| 09/02/2026 | $13.86 | $14.02 (1.15%) | $14.07 | $13.81 | 1.48 M | $2.37 B |
| 09/01/2026 | $13.81 | $13.81 (0%) | $13.86 | $13.72 | 2.11 M | $2.33 B |
| 08/31/2026 | $13.67 | $13.90 (1.68%) | $13.94 | $13.62 | 2.21 M | $2.35 B |
| 08/28/2026 | $13.82 | $13.73 (-0.65%) | $13.90 | $13.61 | 1.81 M | $2.32 B |
| 08/27/2026 | $13.90 | $13.81 (-0.65%) | $14.08 | $13.81 | 1.87 M | $2.33 B |
| 08/26/2026 | $14.03 | $13.92 (-0.78%) | $14.03 | $13.88 | 2.09 M | $2.35 B |
| 08/25/2026 | $14.12 | $14.03 (-0.64%) | $14.14 | $13.97 | 1.54 M | $2.37 B |
| 08/24/2026 | $14.25 | $14.12 (-0.91%) | $14.43 | $14.10 | 2.00 M | $2.39 B |
| 08/21/2026 | $14.40 | $14.27 (-0.9%) | $14.45 | $14.27 | 1.66 M | $2.41 B |
| 08/20/2026 | $14.41 | $14.35 (-0.42%) | $14.53 | $14.26 | 1.03 M | $2.42 B |
| 08/19/2026 | $14.30 | $14.46 (1.12%) | $14.78 | $14.30 | 1.83 M | $2.44 B |
| 08/18/2026 | $14.28 | $14.18 (-0.7%) | $14.40 | $14.05 | 1.54 M | $2.40 B |
| 08/17/2026 | $14.38 | $14.24 (-0.97%) | $14.45 | $14.22 | 2.59 M | $2.41 B |
| 08/14/2026 | $14.51 | $14.48 (-0.21%) | $14.73 | $14.37 | 2.10 M | $2.45 B |
| 08/13/2026 | $14.31 | $14.50 (1.33%) | $14.56 | $14.24 | 2.42 M | $2.45 B |
| 08/12/2026 | $14.70 | $14.28 (-2.86%) | $14.84 | $14.27 | 3.66 M | $2.41 B |
| 08/11/2026 | $14.18 | $14.64 (3.24%) | $14.68 | $14.15 | 2.33 M | $2.47 B |
| 08/10/2026 | $14.05 | $14.17 (0.85%) | $14.24 | $13.91 | 2.01 M | $2.39 B |
| 08/07/2026 | $13.99 | $14.15 (1.14%) | $14.30 | $13.97 | 2.65 M | $2.39 B |
| 08/06/2026 | $13.98 | $13.84 (-1%) | $14.08 | $13.73 | 3.36 M | $2.34 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.
