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 |