5 DAY PERFORMANCE
+44.77%
1 MONTH PERFORMANCE
+34.83%
3 MONTH PERFORMANCE
+6.36%
6 MONTH PERFORMANCE
+5.60%
YEAR-TO-DATE PERFORMANCE
+0.58%
1 YEAR PERFORMANCE
-0.82%
Blackstone Mortgage Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
