-
5 DAY PERFORMANCE
-0.84% -
1 MONTH PERFORMANCE
-7.81% -
3 MONTH PERFORMANCE
-6.20% -
6 MONTH PERFORMANCE
-5.04% -
YEAR-TO-DATE PERFORMANCE
-16.74% -
1 YEAR PERFORMANCE
-16.30%
Blackstone Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $20.24 | $19.83 (-2.03%) | $20.40 | $19.83 | 6.11 M | $3.45 B |
| 09/19/2024 | $19.98 | $20.23 (1.25%) | $20.38 | $19.93 | 2.80 M | $3.52 B |
| 09/18/2024 | $19.46 | $19.61 (0.77%) | $19.85 | $19.42 | 2.22 M | $3.41 B |
| 09/17/2024 | $19.42 | $19.45 (0.15%) | $19.64 | $19.38 | 2.28 M | $3.38 B |
| 09/16/2024 | $19.25 | $19.33 (0.42%) | $19.37 | $19.10 | 1.28 M | $3.36 B |
| 09/13/2024 | $18.92 | $19.21 (1.53%) | $19.21 | $18.83 | 1.57 M | $3.34 B |
| 09/12/2024 | $18.42 | $18.81 (2.12%) | $18.84 | $18.37 | 1.31 M | $3.27 B |
| 09/11/2024 | $18.33 | $18.43 (0.55%) | $18.50 | $18.07 | 1.19 M | $3.21 B |
| 09/10/2024 | $18.22 | $18.42 (1.1%) | $18.46 | $18.11 | 1.18 M | $3.20 B |
| 09/09/2024 | $18.27 | $18.22 (-0.27%) | $18.27 | $18.02 | 1.19 M | $3.17 B |
| 09/06/2024 | $18.34 | $18.28 (-0.33%) | $18.39 | $18.10 | 1.10 M | $3.18 B |
| 09/05/2024 | $18.27 | $18.35 (0.44%) | $18.44 | $18.14 | 981,340 | $3.19 B |
| 09/04/2024 | $18.33 | $18.01 (-1.75%) | $18.33 | $17.99 | 1.66 M | $3.13 B |
| 09/03/2024 | $18.23 | $18.36 (0.71%) | $18.38 | $18.17 | 1.65 M | $3.19 B |
| 08/30/2024 | $18.40 | $18.46 (0.33%) | $18.57 | $18.29 | 3.56 M | $3.21 B |
| 08/29/2024 | $18.15 | $18.32 (0.94%) | $18.43 | $18.09 | 1.33 M | $3.19 B |
| 08/28/2024 | $18.12 | $18.10 (-0.11%) | $18.25 | $18.01 | 1.15 M | $3.15 B |
| 08/27/2024 | $18.15 | $18.23 (0.44%) | $18.31 | $18.04 | 1.18 M | $3.17 B |
| 08/26/2024 | $18.10 | $18.26 (0.88%) | $18.37 | $18.05 | 1.32 M | $3.18 B |
| 08/23/2024 | $17.63 | $18.03 (2.27%) | $18.09 | $17.63 | 1.69 M | $3.14 B |
| 08/22/2024 | $17.87 | $17.63 (-1.34%) | $17.90 | $17.62 | 787,234 | $3.07 B |
| 08/21/2024 | $17.88 | $17.85 (-0.17%) | $17.90 | $17.69 | 1.36 M | $3.11 B |
| 08/20/2024 | $17.77 | $17.78 (0.06%) | $17.84 | $17.68 | 858,001 | $3.09 B |
| 08/19/2024 | $17.60 | $17.85 (1.42%) | $17.86 | $17.59 | 906,015 | $3.11 B |
| 08/16/2024 | $17.57 | $17.61 (0.23%) | $17.70 | $17.52 | 1.03 M | $3.06 B |
| 08/15/2024 | $17.57 | $17.65 (0.46%) | $17.80 | $17.52 | 977,107 | $3.07 B |
| 08/14/2024 | $17.38 | $17.43 (0.29%) | $17.53 | $17.29 | 963,300 | $3.03 B |
| 08/13/2024 | $17.18 | $17.32 (0.81%) | $17.38 | $17.15 | 938,917 | $3.01 B |
| 08/12/2024 | $17.50 | $17.09 (-2.34%) | $17.55 | $17.02 | 1.22 M | $2.97 B |
| 08/09/2024 | $17.65 | $17.50 (-0.85%) | $17.66 | $17.43 | 991,139 | $3.04 B |
| 08/08/2024 | $17.52 | $17.54 (0.11%) | $17.63 | $17.39 | 1.26 M | $3.05 B |
| 08/07/2024 | $17.67 | $17.39 (-1.58%) | $17.77 | $17.37 | 1.89 M | $3.03 B |
| 08/06/2024 | $17.18 | $17.19 (0.06%) | $17.48 | $17.02 | 2.12 M | $2.99 B |
| 08/05/2024 | $16.88 | $17.19 (1.84%) | $17.43 | $16.53 | 2.59 M | $2.99 B |
| 08/02/2024 | $17.30 | $17.41 (0.64%) | $17.57 | $17.14 | 2.10 M | $3.03 B |
| 08/01/2024 | $17.86 | $17.64 (-1.23%) | $18.03 | $17.38 | 2.27 M | $3.07 B |
| 07/31/2024 | $18.00 | $17.85 (-0.83%) | $18.13 | $17.84 | 1.81 M | $3.11 B |
| 07/30/2024 | $18.12 | $17.97 (-0.83%) | $18.12 | $17.80 | 1.71 M | $3.13 B |
| 07/29/2024 | $17.68 | $18.02 (1.92%) | $18.15 | $17.66 | 3.26 M | $3.13 B |
| 07/26/2024 | $17.50 | $17.59 (0.51%) | $17.62 | $17.23 | 2.72 M | $3.06 B |
| 07/25/2024 | $17.22 | $17.41 (1.1%) | $17.84 | $17.02 | 3.72 M | $3.03 B |
| 07/24/2024 | $17.64 | $17.35 (-1.64%) | $18.20 | $17.20 | 9.05 M | $3.02 B |
| 07/23/2024 | $19.53 | $19.63 (0.51%) | $19.90 | $19.46 | 2.96 M | $3.41 B |
| 07/22/2024 | $19.79 | $19.62 (-0.86%) | $19.86 | $19.48 | 1.74 M | $3.41 B |
| 07/19/2024 | $19.44 | $19.70 (1.34%) | $19.81 | $19.30 | 2.14 M | $3.43 B |
| 07/18/2024 | $19.60 | $19.34 (-1.33%) | $19.97 | $19.32 | 1.98 M | $3.37 B |
| 07/17/2024 | $19.33 | $19.74 (2.12%) | $19.81 | $19.31 | 2.08 M | $3.44 B |
| 07/16/2024 | $19.10 | $19.49 (2.04%) | $19.52 | $19.03 | 1.91 M | $3.39 B |
| 07/15/2024 | $19.00 | $19.01 (0.05%) | $19.14 | $18.79 | 2.00 M | $3.31 B |