5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
+4.00%
3 MONTH PERFORMANCE
-1.89%
6 MONTH PERFORMANCE
+5.95%
YEAR-TO-DATE PERFORMANCE
+0.58%
1 YEAR PERFORMANCE
+2.94%
Blackstone Mortgage Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.37 | $19.32 (-0.26%) | $19.50 | $19.20 | 757.48 K | $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 | $3.43 B |
| 04/23/2026 | $20.02 | $19.94 (-0.4%) | $20.10 | $19.79 | 766.60 K | $3.41 B |
| 04/22/2026 | $20.05 | $20.02 (-0.15%) | $20.23 | $19.91 | 1.09 M | $3.42 B |
| 04/21/2026 | $20.10 | $19.98 (-0.6%) | $20.20 | $19.85 | 1.11 M | $3.42 B |
| 04/20/2026 | $20.04 | $20.06 (0.1%) | $20.16 | $19.86 | 1.63 M | $3.43 B |
| 04/17/2026 | $20.00 | $20.22 (1.1%) | $20.30 | $19.84 | 1.55 M | $3.46 B |
| 04/16/2026 | $20.42 | $19.78 (-3.13%) | $20.43 | $19.69 | 1.96 M | $3.38 B |
| 04/15/2026 | $19.93 | $20.12 (0.95%) | $20.13 | $19.80 | 1.44 M | $3.44 B |
| 04/14/2026 | $19.81 | $19.97 (0.81%) | $20.01 | $19.81 | 1.10 M | $3.41 B |
| 04/13/2026 | $19.45 | $19.78 (1.7%) | $19.79 | $19.38 | 976.80 K | $3.38 B |
| 04/10/2026 | $19.58 | $19.60 (0.1%) | $19.60 | $19.40 | 1.06 M | $3.35 B |
| 04/09/2026 | $19.18 | $19.50 (1.67%) | $19.61 | $19.18 | 1.45 M | $3.33 B |
| 04/08/2026 | $18.89 | $19.31 (2.22%) | $19.31 | $18.79 | 1.71 M | $3.30 B |
| 04/07/2026 | $18.45 | $18.50 (0.27%) | $18.61 | $18.38 | 1.21 M | $3.16 B |
| 04/06/2026 | $18.61 | $18.50 (-0.59%) | $18.67 | $18.33 | 1.89 M | $3.16 B |
| 04/02/2026 | $18.50 | $18.68 (0.97%) | $18.70 | $18.13 | 2.48 M | $3.19 B |
| 04/01/2026 | $19.12 | $18.77 (-1.83%) | $19.18 | $18.70 | 1.73 M | $3.21 B |
| 03/31/2026 | $19.03 | $19.15 (0.63%) | $19.22 | $18.86 | 1.23 M | $3.27 B |
| 03/30/2026 | $18.98 | $19.27 (1.53%) | $19.41 | $18.87 | 1.72 M | $3.29 B |
| 03/27/2026 | $19.09 | $18.85 (-1.26%) | $19.43 | $18.82 | 3.44 M | $3.22 B |
| 03/26/2026 | $18.94 | $19.19 (1.32%) | $19.36 | $18.91 | 2.15 M | $3.28 B |
| 03/25/2026 | $18.80 | $19.00 (1.06%) | $19.15 | $18.76 | 1.56 M | $3.25 B |
| 03/24/2026 | $18.64 | $18.56 (-0.43%) | $18.82 | $18.52 | 1.06 M | $3.17 B |
| 03/23/2026 | $18.57 | $18.75 (0.97%) | $18.89 | $18.45 | 1.82 M | $3.21 B |
| 03/20/2026 | $19.10 | $18.22 (-4.61%) | $19.10 | $18.19 | 3.99 M | $3.11 B |
| 03/19/2026 | $18.82 | $19.00 (0.96%) | $19.14 | $18.81 | 1.40 M | $3.25 B |
| 03/18/2026 | $18.95 | $18.88 (-0.37%) | $19.18 | $18.82 | 1.31 M | $3.23 B |
| 03/17/2026 | $18.98 | $19.12 (0.74%) | $19.25 | $18.82 | 1.41 M | $3.27 B |
| 03/16/2026 | $18.79 | $18.82 (0.16%) | $19.00 | $18.65 | 1.25 M | $3.22 B |
| 03/13/2026 | $18.74 | $18.56 (-0.96%) | $18.82 | $18.48 | 1.24 M | $3.17 B |
| 03/12/2026 | $18.76 | $18.59 (-0.91%) | $18.89 | $18.55 | 1.15 M | $3.18 B |
| 03/11/2026 | $19.09 | $18.95 (-0.73%) | $19.14 | $18.80 | 714.20 K | $3.24 B |
| 03/10/2026 | $19.12 | $19.12 (0%) | $19.32 | $19.00 | 865.51 K | $3.27 B |
| 03/09/2026 | $18.98 | $19.24 (1.37%) | $19.31 | $18.60 | 1.06 M | $3.29 B |
| 03/06/2026 | $19.31 | $19.20 (-0.57%) | $19.31 | $19.00 | 874.53 K | $3.28 B |
| 03/05/2026 | $19.22 | $19.44 (1.14%) | $19.60 | $19.19 | 747.41 K | $3.32 B |
| 03/04/2026 | $19.44 | $19.44 (0%) | $19.58 | $19.30 | 1.13 M | $3.32 B |
| 03/03/2026 | $19.21 | $19.35 (0.73%) | $19.50 | $19.14 | 1.02 M | $3.31 B |
| 03/02/2026 | $19.00 | $19.65 (3.42%) | $19.70 | $18.80 | 1.56 M | $3.36 B |
| 02/27/2026 | $19.50 | $19.21 (-1.49%) | $19.67 | $19.16 | 1.46 M | $3.28 B |
| 02/26/2026 | $19.58 | $19.64 (0.31%) | $19.68 | $19.40 | 815.81 K | $3.36 B |
| 02/25/2026 | $19.34 | $19.54 (1.03%) | $19.55 | $19.20 | 1.09 M | $3.34 B |
| 02/24/2026 | $19.22 | $19.35 (0.68%) | $19.37 | $19.10 | 1.03 M | $3.31 B |
| 02/23/2026 | $19.50 | $19.16 (-1.74%) | $19.66 | $19.11 | 1.08 M | $3.28 B |
| 02/20/2026 | $19.34 | $19.52 (0.93%) | $19.55 | $19.24 | 1.28 M | $3.34 B |
| 02/19/2026 | $19.47 | $19.28 (-0.98%) | $19.53 | $19.11 | 1.44 M | $3.30 B |
| 02/18/2026 | $19.62 | $19.51 (-0.56%) | $19.83 | $19.50 | 1.33 M | $3.34 B |
| 02/17/2026 | $19.60 | $19.66 (0.31%) | $19.75 | $19.40 | 1.07 M | $3.36 B |
| 02/13/2026 | $19.78 | $19.54 (-1.21%) | $19.78 | $19.48 | 1.31 M | $3.34 B |
| 02/12/2026 | $20.09 | $19.75 (-1.69%) | $20.34 | $19.43 | 2.70 M | $3.38 B |
| 02/11/2026 | $19.38 | $20.01 (3.25%) | $20.35 | $19.25 | 2.53 M | $3.42 B |
| 02/10/2026 | $19.75 | $19.61 (-0.71%) | $19.75 | $19.50 | 1.38 M | $3.35 B |
| 02/09/2026 | $19.52 | $19.51 (-0.05%) | $19.67 | $19.30 | 1.05 M | $3.34 B |
| 02/06/2026 | $19.53 | $19.61 (0.41%) | $19.67 | $19.48 | 1.09 M | $3.37 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.
