Blackstone Mortgage Trust, Inc. (BXMT) Charts

NYSE Currency in USD Disclaimer

$18.15

north_east $0.42 (2.34%)
Day's range
$17.56
Day's range
$18.23

5 DAY PERFORMANCE

-5.02%

1 MONTH PERFORMANCE

-3.35%

3 MONTH PERFORMANCE

-8.47%

6 MONTH PERFORMANCE

+0.67%

YEAR-TO-DATE PERFORMANCE

-14.67%

1 YEAR PERFORMANCE

-20.46%

Blackstone Mortgage Trust, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $17.67 $18.15   (2.72%) $18.23 $17.56 3.05 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
12/11/2024 $19.15 $19.23   (0.42%) $19.47 $19.02 1.81 M $3.34 B
12/10/2024 $18.90 $18.94   (0.21%) $18.95 $18.61 1.74 M $3.29 B
12/09/2024 $18.83 $18.87   (0.21%) $19.10 $18.81 959,800 $3.28 B
12/06/2024 $18.75 $18.74   (-0.05%) $18.87 $18.65 902,475 $3.25 B
12/05/2024 $18.87 $18.66   (-1.11%) $18.96 $18.62 827,850 $3.24 B
12/04/2024 $18.71 $18.80   (0.48%) $18.92 $18.70 959,600 $3.26 B
12/03/2024 $19.11 $18.81   (-1.57%) $19.18 $18.76 983,097 $3.27 B
12/02/2024 $19.20 $19.09   (-0.57%) $19.20 $18.94 1.49 M $3.31 B
11/29/2024 $19.24 $19.22   (-0.1%) $19.43 $19.01 1.35 M $3.34 B
11/27/2024 $19.18 $19.24   (0.31%) $19.40 $19.07 1.62 M $3.34 B
11/26/2024 $18.93 $19.14   (1.11%) $19.15 $18.68 1.09 M $3.32 B
11/25/2024 $18.82 $18.95   (0.69%) $19.03 $18.72 1.77 M $3.29 B
11/22/2024 $18.86 $18.66   (-1.06%) $19.02 $18.64 1.54 M $3.24 B
11/21/2024 $18.54 $18.78   (1.29%) $18.84 $18.54 1.22 M $3.26 B
11/20/2024 $18.52 $18.56   (0.22%) $18.72 $18.38 996,100 $3.22 B
11/19/2024 $17.87 $18.65   (4.36%) $18.70 $17.85 1.35 M $3.24 B
11/18/2024 $17.80 $18.04   (1.35%) $18.05 $17.76 1.53 M $3.13 B
11/15/2024 $18.24 $17.85   (-2.14%) $18.24 $17.83 1.70 M $3.10 B
11/14/2024 $18.27 $18.17   (-0.55%) $18.43 $18.10 1.04 M $3.15 B
11/13/2024 $18.37 $18.18   (-1.03%) $18.45 $18.14 1.27 M $3.16 B
11/12/2024 $18.84 $18.26   (-3.08%) $18.91 $18.26 1.51 M $3.17 B
11/11/2024 $19.14 $18.98   (-0.84%) $19.28 $18.98 1.31 M $3.30 B
11/08/2024 $19.00 $18.98   (-0.11%) $19.38 $18.95 1.81 M $3.30 B
11/07/2024 $18.55 $18.95   (2.16%) $19.00 $18.49 1.98 M $3.29 B
11/06/2024 $18.75 $18.57   (-0.96%) $18.92 $18.33 2.01 M $3.22 B
11/05/2024 $18.33 $18.38   (0.27%) $18.40 $18.20 870,410 $3.19 B
11/04/2024 $18.27 $18.38   (0.6%) $18.50 $18.19 1.25 M $3.19 B
11/01/2024 $18.40 $18.25   (-0.82%) $18.53 $18.20 1.47 M $3.17 B
10/31/2024 $18.55 $18.21   (-1.83%) $18.61 $18.21 1.18 M $3.16 B
10/30/2024 $18.50 $18.64   (0.76%) $18.90 $18.45 1.23 M $3.24 B
10/29/2024 $18.42 $18.51   (0.49%) $18.51 $18.11 1.55 M $3.21 B
10/28/2024 $18.51 $18.56   (0.27%) $18.80 $18.46 1.23 M $3.22 B
10/25/2024 $18.93 $18.55   (-2.01%) $19.00 $18.52 1.32 M $3.22 B
10/24/2024 $19.19 $18.93   (-1.35%) $19.19 $18.67 2.65 M $3.29 B
10/23/2024 $18.46 $19.10   (3.47%) $19.37 $18.42 2.89 M $3.32 B
10/22/2024 $18.66 $18.61   (-0.27%) $18.72 $18.58 2.27 M $3.23 B
10/21/2024 $19.00 $18.66   (-1.79%) $19.00 $18.46 2.18 M $3.24 B
10/18/2024 $18.82 $19.02   (1.06%) $19.05 $18.67 1.41 M $3.31 B
10/17/2024 $18.70 $18.73   (0.16%) $18.75 $18.52 1.04 M $3.26 B
10/16/2024 $18.50 $18.74   (1.3%) $18.79 $18.48 1.20 M $3.26 B
10/15/2024 $18.06 $18.34   (1.55%) $18.45 $18.05 1.80 M $3.19 B
10/14/2024 $17.67 $18.04   (2.09%) $18.08 $17.66 1.29 M $3.14 B
10/11/2024 $17.76 $17.71   (-0.28%) $17.80 $17.65 1.15 M $3.08 B
10/10/2024 $17.64 $17.68   (0.23%) $17.81 $17.59 1.21 M $3.08 B
10/09/2024 $17.83 $17.72   (-0.62%) $17.84 $17.65 1.19 M $3.08 B
10/08/2024 $17.73 $17.86   (0.73%) $17.93 $17.72 1.27 M $3.11 B
10/07/2024 $18.09 $17.87   (-1.22%) $18.13 $17.78 1.48 M $3.11 B
10/04/2024 $18.48 $18.11   (-2%) $18.51 $17.95 1.76 M $3.15 B
10/03/2024 $18.14 $18.24   (0.55%) $18.30 $18.05 877,703 $3.17 B
10/02/2024 $18.33 $18.27   (-0.33%) $18.49 $18.20 1.54 M $3.18 B
10/01/2024 $18.98 $18.40   (-3.06%) $18.98 $18.38 1.73 M $3.20 B
09/30/2024 $19.06 $19.01   (-0.26%) $19.17 $18.93 1.36 M $3.31 B
09/27/2024 $19.86 $19.54   (-1.61%) $19.93 $19.51 1.47 M $3.40 B
09/26/2024 $19.75 $19.67   (-0.41%) $19.77 $19.56 922,032 $3.42 B
09/25/2024 $20.04 $19.56   (-2.4%) $20.04 $19.55 1.27 M $3.40 B
09/24/2024 $20.03 $20.01   (-0.1%) $20.14 $19.87 1.13 M $3.48 B
09/23/2024 $20.00 $19.94   (-0.3%) $20.07 $19.85 1.40 M $3.47 B