5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
+0.31%
3 MONTH PERFORMANCE
+6.00%
6 MONTH PERFORMANCE
+2.32%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
-5.59%
Blackstone Mortgage Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $19.34 | $19.42 (0.39%) | $19.46 | $19.24 | 219.92 K | |
| 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 |
| 02/05/2026 | $19.98 | $19.53 (-2.25%) | $20.01 | $19.48 | 1.55 M | $3.36 B |
| 02/04/2026 | $19.76 | $20.02 (1.32%) | $20.10 | $19.75 | 1.67 M | $3.44 B |
| 02/03/2026 | $19.56 | $19.79 (1.18%) | $19.86 | $19.36 | 1.83 M | $3.40 B |
| 02/02/2026 | $19.35 | $19.56 (1.09%) | $19.64 | $19.13 | 2.28 M | $3.36 B |
| 01/30/2026 | $19.32 | $19.25 (-0.36%) | $19.34 | $18.73 | 2.39 M | $3.31 B |
| 01/29/2026 | $19.34 | $19.43 (0.47%) | $19.48 | $19.10 | 1.83 M | $3.34 B |
| 01/28/2026 | $19.38 | $19.27 (-0.57%) | $19.67 | $19.27 | 1.19 M | $3.31 B |
| 01/27/2026 | $19.16 | $19.34 (0.94%) | $19.37 | $19.00 | 881.99 K | $3.32 B |
| 01/26/2026 | $19.06 | $19.16 (0.52%) | $19.20 | $18.79 | 1.02 M | $3.29 B |
| 01/23/2026 | $19.16 | $19.04 (-0.63%) | $19.20 | $18.95 | 1.02 M | $3.27 B |
| 01/22/2026 | $19.55 | $19.20 (-1.79%) | $19.60 | $19.20 | 1.40 M | $3.30 B |
| 01/21/2026 | $19.43 | $19.50 (0.36%) | $19.52 | $19.26 | 1.38 M | $3.35 B |
| 01/20/2026 | $19.29 | $19.36 (0.36%) | $19.41 | $19.13 | 960.73 K | $3.33 B |
| 01/16/2026 | $19.43 | $19.62 (0.98%) | $19.62 | $19.33 | 1.39 M | $3.37 B |
| 01/15/2026 | $19.27 | $19.50 (1.19%) | $19.57 | $19.11 | 1.61 M | $3.35 B |
| 01/14/2026 | $18.90 | $19.28 (2.01%) | $19.29 | $18.81 | 1.56 M | $3.31 B |
| 01/13/2026 | $19.13 | $18.85 (-1.46%) | $19.25 | $18.80 | 1.54 M | $3.24 B |
| 01/12/2026 | $19.32 | $19.16 (-0.83%) | $19.38 | $19.15 | 1.02 M | $3.29 B |
| 01/09/2026 | $19.50 | $19.45 (-0.26%) | $19.73 | $19.40 | 1.09 M | $3.34 B |
| 01/08/2026 | $18.81 | $19.50 (3.67%) | $19.57 | $18.78 | 1.62 M | $3.35 B |
| 01/07/2026 | $19.43 | $18.95 (-2.47%) | $19.43 | $18.72 | 2.17 M | $3.26 B |
| 01/06/2026 | $19.32 | $19.33 (0.05%) | $19.38 | $19.14 | 1.78 M | $3.32 B |
| 01/05/2026 | $19.48 | $19.43 (-0.26%) | $19.48 | $19.11 | 1.63 M | $3.34 B |
| 01/02/2026 | $19.17 | $19.48 (1.62%) | $19.54 | $18.96 | 1.64 M | $3.35 B |
| 12/31/2025 | $19.31 | $19.13 (-0.93%) | $19.46 | $19.11 | 1.63 M | $3.29 B |
| 12/30/2025 | $19.78 | $19.76 (-0.1%) | $19.85 | $19.72 | 1.02 M | $3.40 B |
| 12/29/2025 | $19.86 | $19.76 (-0.5%) | $19.86 | $19.68 | 976.80 K | $3.40 B |
| 12/26/2025 | $19.83 | $19.81 (-0.1%) | $19.90 | $19.77 | 643.58 K | $3.40 B |
| 12/24/2025 | $19.70 | $19.83 (0.66%) | $19.88 | $19.70 | 656.71 K | $3.41 B |
| 12/23/2025 | $19.99 | $19.74 (-1.25%) | $20.04 | $19.68 | 1.03 M | $3.39 B |
| 12/22/2025 | $20.04 | $20.01 (-0.15%) | $20.23 | $19.98 | 939.85 K | $3.44 B |
| 12/19/2025 | $20.03 | $20.12 (0.45%) | $20.12 | $19.95 | 3.28 M | $3.46 B |
| 12/18/2025 | $20.40 | $20.11 (-1.42%) | $20.47 | $20.08 | 2.04 M | $3.46 B |
| 12/17/2025 | $20.25 | $20.31 (0.3%) | $20.60 | $20.21 | 1.99 M | $3.49 B |
| 12/16/2025 | $20.65 | $20.17 (-2.32%) | $20.65 | $20.15 | 1.39 M | $3.47 B |
| 12/15/2025 | $20.49 | $20.63 (0.68%) | $20.65 | $20.37 | 1.34 M | $3.54 B |
| 12/12/2025 | $20.53 | $20.45 (-0.39%) | $20.67 | $20.41 | 1.31 M | $3.51 B |
| 12/11/2025 | $20.41 | $20.48 (0.34%) | $20.61 | $20.38 | 1.47 M | $3.52 B |
| 12/10/2025 | $19.97 | $20.35 (1.9%) | $20.47 | $19.97 | 1.90 M | $3.50 B |
| 12/09/2025 | $19.73 | $19.98 (1.27%) | $20.00 | $19.70 | 1.43 M | $3.43 B |
| 12/08/2025 | $19.88 | $19.65 (-1.16%) | $19.90 | $19.60 | 1.23 M | $3.38 B |
| 12/05/2025 | $19.62 | $19.88 (1.33%) | $19.95 | $19.57 | 1.02 M | $3.42 B |
| 12/04/2025 | $19.80 | $19.67 (-0.66%) | $19.83 | $19.55 | 1.11 M | $3.38 B |
| 12/03/2025 | $19.62 | $19.76 (0.71%) | $19.78 | $19.59 | 989.90 K | $3.40 B |
| 12/02/2025 | $19.52 | $19.54 (0.1%) | $19.68 | $19.39 | 1.01 M | $3.36 B |
| 12/01/2025 | $19.33 | $19.46 (0.67%) | $19.46 | $19.27 | 1.05 M | $3.34 B |
| 11/28/2025 | $19.46 | $19.47 (0.05%) | $19.51 | $19.33 | 575.60 K | $3.35 B |
| 11/26/2025 | $19.28 | $19.46 (0.93%) | $19.74 | $19.28 | 2.30 M | $3.34 B |
| 11/25/2025 | $18.82 | $19.34 (2.76%) | $19.43 | $18.76 | 1.58 M | $3.32 B |
| 11/24/2025 | $18.87 | $18.73 (-0.74%) | $18.87 | $18.60 | 1.23 M | $3.22 B |
| 11/21/2025 | $18.45 | $18.85 (2.17%) | $18.85 | $18.31 | 1.34 M | $3.24 B |
| 11/20/2025 | $18.47 | $18.32 (-0.81%) | $18.60 | $18.29 | 966.93 K | $3.15 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.
