5 DAY PERFORMANCE
+4.68%
1 MONTH PERFORMANCE
-12.24%
3 MONTH PERFORMANCE
-0.43%
6 MONTH PERFORMANCE
-3.52%
YEAR-TO-DATE PERFORMANCE
+5.40%
1 YEAR PERFORMANCE
+0.11%
Blackstone Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $18.10 | $18.35 (1.38%) | $18.43 | $18.10 | 920,263 | $3.19 B |
| 04/16/2025 | $18.28 | $18.09 (-1.04%) | $18.36 | $17.93 | 1.35 M | $3.14 B |
| 04/15/2025 | $18.02 | $18.35 (1.83%) | $18.48 | $18.02 | 1.77 M | $3.19 B |
| 04/14/2025 | $17.89 | $18.10 (1.17%) | $18.25 | $17.67 | 1.75 M | $3.15 B |
| 04/11/2025 | $17.18 | $17.53 (2.04%) | $17.60 | $16.71 | 3.07 M | $3.05 B |
| 04/10/2025 | $17.92 | $17.40 (-2.9%) | $17.96 | $16.97 | 2.26 M | $3.02 B |
| 04/09/2025 | $17.03 | $18.31 (7.52%) | $18.45 | $16.51 | 3.11 M | $3.18 B |
| 04/08/2025 | $18.27 | $17.17 (-6.02%) | $18.43 | $17.07 | 2.63 M | $2.98 B |
| 04/07/2025 | $17.60 | $17.75 (0.85%) | $18.87 | $17.17 | 4.41 M | $3.08 B |
| 04/04/2025 | $18.94 | $18.35 (-3.12%) | $18.94 | $18.11 | 3.11 M | $3.19 B |
| 04/03/2025 | $19.27 | $19.30 (0.16%) | $19.81 | $19.14 | 2.34 M | $3.35 B |
| 04/02/2025 | $19.75 | $19.87 (0.61%) | $20.02 | $19.66 | 1.87 M | $3.45 B |
| 04/01/2025 | $20.00 | $19.90 (-0.5%) | $20.23 | $19.79 | 1.69 M | $3.46 B |
| 03/31/2025 | $19.43 | $20.00 (2.93%) | $20.04 | $19.23 | 1.66 M | $3.48 B |
| 03/28/2025 | $20.27 | $19.86 (-2.02%) | $20.40 | $19.76 | 1.37 M | $3.45 B |
| 03/27/2025 | $20.20 | $20.28 (0.4%) | $20.40 | $20.17 | 797,343 | $3.52 B |
| 03/26/2025 | $20.33 | $20.26 (-0.34%) | $20.33 | $20.08 | 1.06 M | $3.52 B |
| 03/25/2025 | $20.64 | $20.29 (-1.7%) | $20.68 | $20.21 | 1.50 M | $3.53 B |
| 03/24/2025 | $20.82 | $20.62 (-0.96%) | $20.91 | $20.61 | 1.17 M | $3.58 B |
| 03/21/2025 | $21.01 | $20.74 (-1.29%) | $21.09 | $20.60 | 3.15 M | $3.60 B |
| 03/20/2025 | $21.03 | $21.06 (0.14%) | $21.24 | $21.03 | 1.47 M | $3.66 B |
| 03/19/2025 | $21.00 | $21.07 (0.33%) | $21.18 | $20.91 | 1.90 M | $3.66 B |
| 03/18/2025 | $20.86 | $20.91 (0.24%) | $20.97 | $20.76 | 1.81 M | $3.63 B |
| 03/17/2025 | $20.63 | $20.85 (1.07%) | $20.92 | $20.52 | 2.01 M | $3.62 B |
| 03/14/2025 | $20.36 | $20.61 (1.23%) | $20.65 | $20.18 | 1.19 M | $3.58 B |
| 03/13/2025 | $20.49 | $20.09 (-1.95%) | $20.75 | $19.87 | 2.05 M | $3.49 B |
| 03/12/2025 | $20.35 | $20.34 (-0.05%) | $20.47 | $20.11 | 1.53 M | $3.53 B |
| 03/11/2025 | $20.40 | $20.22 (-0.88%) | $20.61 | $20.06 | 1.88 M | $3.51 B |
| 03/10/2025 | $20.42 | $20.33 (-0.44%) | $20.80 | $20.20 | 2.11 M | $3.53 B |
| 03/07/2025 | $19.84 | $20.42 (2.92%) | $20.56 | $19.84 | 1.45 M | $3.55 B |
| 03/06/2025 | $19.92 | $19.87 (-0.25%) | $20.02 | $19.68 | 1.03 M | $3.45 B |
| 03/05/2025 | $20.08 | $20.04 (-0.2%) | $20.24 | $19.87 | 1.17 M | $3.48 B |
| 03/04/2025 | $19.97 | $20.09 (0.6%) | $20.27 | $19.87 | 1.82 M | $3.49 B |
| 03/03/2025 | $20.74 | $20.20 (-2.6%) | $20.79 | $20.14 | 2.42 M | $3.51 B |
| 02/28/2025 | $20.43 | $20.78 (1.71%) | $20.82 | $20.41 | 1.40 M | $3.61 B |
| 02/27/2025 | $20.64 | $20.43 (-1.02%) | $20.73 | $20.43 | 1.42 M | $3.55 B |
| 02/26/2025 | $20.41 | $20.55 (0.69%) | $20.64 | $20.36 | 1.46 M | $3.57 B |
| 02/25/2025 | $20.29 | $20.36 (0.35%) | $20.50 | $19.86 | 2.00 M | $3.54 B |
| 02/24/2025 | $20.24 | $20.44 (0.99%) | $20.63 | $20.24 | 1.55 M | $3.55 B |
| 02/21/2025 | $20.83 | $20.25 (-2.78%) | $20.84 | $20.02 | 2.14 M | $3.52 B |
| 02/20/2025 | $20.75 | $20.57 (-0.87%) | $21.09 | $20.53 | 2.45 M | $3.57 B |
| 02/19/2025 | $20.35 | $20.65 (1.47%) | $20.73 | $20.29 | 2.23 M | $3.59 B |
| 02/18/2025 | $20.26 | $20.53 (1.33%) | $20.67 | $20.21 | 2.41 M | $3.57 B |
| 02/14/2025 | $20.00 | $20.33 (1.65%) | $20.36 | $19.92 | 3.30 M | $3.53 B |
| 02/13/2025 | $19.40 | $19.87 (2.42%) | $20.00 | $19.25 | 2.52 M | $3.45 B |
| 02/12/2025 | $18.53 | $19.23 (3.78%) | $19.68 | $18.52 | 3.27 M | $3.34 B |
| 02/11/2025 | $18.60 | $18.93 (1.77%) | $18.95 | $18.59 | 2.65 M | $3.29 B |
| 02/10/2025 | $18.70 | $18.63 (-0.37%) | $18.70 | $18.39 | 1.09 M | $3.24 B |
| 02/07/2025 | $18.84 | $18.71 (-0.69%) | $18.87 | $18.50 | 1.10 M | $3.25 B |
| 02/06/2025 | $18.74 | $18.90 (0.85%) | $18.90 | $18.69 | 1.71 M | $3.28 B |
| 02/05/2025 | $18.50 | $18.62 (0.65%) | $18.66 | $18.44 | 1.09 M | $3.24 B |
| 02/04/2025 | $17.96 | $18.49 (2.95%) | $18.53 | $17.82 | 1.28 M | $3.21 B |
| 02/03/2025 | $17.62 | $17.93 (1.76%) | $18.02 | $17.57 | 1.06 M | $3.12 B |
| 01/31/2025 | $18.12 | $18.00 (-0.66%) | $18.25 | $17.84 | 1.07 M | $3.13 B |
| 01/30/2025 | $17.93 | $18.03 (0.56%) | $18.26 | $17.77 | 1.87 M | $3.13 B |
| 01/29/2025 | $17.89 | $17.72 (-0.95%) | $18.10 | $17.62 | 746,619 | $3.08 B |
| 01/28/2025 | $18.16 | $17.94 (-1.21%) | $18.30 | $17.92 | 970,500 | $3.12 B |
| 01/27/2025 | $17.75 | $18.22 (2.65%) | $18.22 | $17.64 | 1.63 M | $3.17 B |
| 01/24/2025 | $17.57 | $17.78 (1.2%) | $17.89 | $17.57 | 1.07 M | $3.09 B |
| 01/23/2025 | $17.72 | $17.60 (-0.68%) | $17.85 | $17.55 | 1.18 M | $3.06 B |
| 01/22/2025 | $18.20 | $17.72 (-2.64%) | $18.24 | $17.65 | 1.83 M | $3.08 B |
| 01/21/2025 | $18.43 | $18.26 (-0.92%) | $18.51 | $18.09 | 1.20 M | $3.17 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.
