Blackstone Mortgage Trust, Inc. (BXMT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -4.8%
- 3M
- -7.3%
- YTD
- -12.0%
- 1Y
- -11.8%
- 3Y
- -6.6%
- 5Y
- -11.0%
Loading 10-year price history...
BXMT Historical Performance
BXMT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -5.4%
- 2003 annual price return
- +43.0%
- 2004 annual price return
- +35.3%
- 2005 annual price return
- -3.8%
- 2006 annual price return
- +67.9%
- 2007 annual price return
- -38.0%
- 2008 annual price return
- -87.7%
- 2009 annual price return
- -66.4%
- 2010 annual price return
- +22.0%
- 2011 annual price return
- +50.0%
- 2012 annual price return
- +84.2%
- 2013 annual price return
- +36.3%
- 2014 annual price return
- +7.6%
- 2015 annual price return
- -8.9%
- 2016 annual price return
- +13.4%
- 2017 annual price return
- +5.4%
- 2018 annual price return
- +0.1%
- 2019 annual price return
- +18.0%
- 2020 annual price return
- -26.0%
- 2021 annual price return
- +17.0%
- 2022 annual price return
- -32.0%
- 2023 annual price return
- -0.9%
- 2024 annual price return
- -18.7%
- 2025 annual price return
- +7.7%
- 2026 annual price return
- -1.4%
BXMT Stock Price Trajectory (1980–2026)
As of July 8, 2026, Blackstone Mortgage Trust, Inc. (BXMT) trades at $17.15, representing a -11.8% return over the past year. The stock has delivered a -7.8% total return over five years (-11.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $337.50 on March 9, 1983. From this peak, BXMT has corrected -94.9%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers KREF (-18.8% 1Y), TRTX (+5.5% 1Y), and ACRE (-5.7% 1Y), BXMT has underperformed the peer group average. Compare BXMT vs KREF →
BXMT Historical Price Data · from 1980
Rows 1–50 of 11,473| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 17.47 | 17.60 | 17.11 | 17.15 | 1.23M | -1.78% |
| 2026-07-06 | 17.27 | 17.46 | 17.20 | 17.46 | 1.63M | +1.22% |
| 2026-07-02 | 17.14 | 17.25 | 16.98 | 17.25 | 1.08M | +1.71% |
| 2026-07-01 | 17.03 | 17.12 | 16.96 | 16.96 | 1.19M | +0.06% |
| 2026-06-30 | 16.90 | 17.11 | 16.89 | 16.95 | 1.58M | -2.70% |
| 2026-06-29 | 17.34 | 17.46 | 17.09 | 17.42 | 2.31M | -0.06% |
| 2026-06-26 | 17.29 | 17.66 | 17.18 | 17.43 | 2.13M | +0.46% |
| 2026-06-25 | 17.39 | 17.67 | 17.11 | 17.35 | 2.11M | -0.69% |
| 2026-06-24 | 18.24 | 18.33 | 17.34 | 17.47 | 2.99M | -3.75% |
| 2026-06-23 | 18.05 | 18.21 | 18.00 | 18.15 | 841K | +0.78% |
| 2026-06-22 | 18.09 | 18.16 | 17.98 | 18.01 | 1.08M | -0.44% |
| 2026-06-18 | 17.95 | 18.21 | 17.94 | 18.09 | 3.18M | +1.46% |
| 2026-06-17 | 18.27 | 18.45 | 17.82 | 17.83 | 2.05M | -2.78% |
| 2026-06-16 | 18.29 | 18.58 | 18.23 | 18.34 | 1.24M | +1.21% |
| 2026-06-15 | 18.48 | 18.57 | 18.08 | 18.12 | 1.13M | -1.31% |
| 2026-06-12 | 18.35 | 18.41 | 18.20 | 18.36 | 696K | +0.93% |
| 2026-06-11 | 18.37 | 18.40 | 18.11 | 18.19 | 593K | -0.22% |
| 2026-06-10 | 18.43 | 18.46 | 18.23 | 18.23 | 855K | -0.82% |
| 2026-06-09 | 18.30 | 18.52 | 18.27 | 18.38 | 928K | +2.00% |
| 2026-06-08 | 18.37 | 18.45 | 17.99 | 18.02 | 754K | -1.80% |
| 2026-06-05 | 18.38 | 18.45 | 18.23 | 18.35 | 950K | -0.54% |
| 2026-06-04 | 18.23 | 18.48 | 18.16 | 18.45 | 808K | +2.44% |
| 2026-06-03 | 18.15 | 18.30 | 18.01 | 18.01 | 917K | -1.64% |
| 2026-06-02 | 18.16 | 18.61 | 18.11 | 18.31 | 1.47M | +2.12% |
| 2026-06-01 | 18.09 | 18.16 | 17.88 | 17.93 | 1.19M | -1.91% |
| 2026-05-29 | 18.37 | 18.37 | 18.20 | 18.28 | 722K | 0.00% |
| 2026-05-28 | 18.55 | 18.55 | 18.28 | 18.28 | 1.11M | -1.61% |
| 2026-05-27 | 18.30 | 18.59 | 18.30 | 18.58 | 1.41M | +1.86% |
| 2026-05-26 | 17.93 | 18.26 | 17.90 | 18.24 | 1.20M | +1.62% |
| 2026-05-22 | 18.06 | 18.10 | 17.87 | 17.95 | 142K | -0.17% |
| 2026-05-21 | 17.83 | 18.11 | 17.68 | 17.98 | 2.54M | +0.11% |
| 2026-05-20 | 17.90 | 18.09 | 17.71 | 17.96 | 2.96M | +0.96% |
| 2026-05-19 | 18.06 | 18.21 | 17.76 | 17.79 | 1.65M | -2.47% |
| 2026-05-18 | 18.14 | 18.43 | 18.09 | 18.24 | 1.13M | +1.00% |
| 2026-05-15 | 18.19 | 18.28 | 18.04 | 18.06 | 1.10M | -1.95% |
| 2026-05-14 | 18.59 | 18.70 | 18.42 | 18.42 | 811K | -0.05% |
| 2026-05-13 | 18.18 | 18.51 | 18.18 | 18.43 | 1.21M | +0.55% |
| 2026-05-12 | 18.32 | 18.50 | 18.15 | 18.33 | 1.70M | -0.05% |
| 2026-05-11 | 19.10 | 19.15 | 18.34 | 18.34 | 1.91M | -4.13% |
| 2026-05-08 | 19.21 | 19.23 | 19.02 | 19.13 | 826K | -0.10% |
| 2026-05-07 | 19.31 | 19.37 | 19.08 | 19.15 | 649K | -0.73% |
| 2026-05-06 | 19.37 | 19.50 | 19.20 | 19.29 | 1.26M | +0.89% |
| 2026-05-05 | 19.05 | 19.25 | 18.97 | 19.12 | 876K | +1.06% |
| 2026-05-04 | 18.92 | 19.18 | 18.88 | 18.92 | 740K | -0.79% |
| 2026-05-01 | 19.00 | 19.27 | 18.88 | 19.07 | 1.46M | +0.42% |
| 2026-04-30 | 19.04 | 19.47 | 18.96 | 18.99 | 1.85M | -0.47% |
| 2026-04-29 | 19.40 | 19.66 | 18.76 | 19.08 | 4.30M | -4.65% |
| 2026-04-28 | 20.10 | 20.30 | 19.92 | 20.01 | 1.72M | -0.55% |
| 2026-04-27 | 20.05 | 20.23 | 19.98 | 20.12 | 987K | +0.20% |
| 2026-04-24 | 19.84 | 20.16 | 19.83 | 20.08 | 721K | +0.70% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BXMT — Frequently Asked Questions
Quick answers to the most common questions about buying BXMT stock.
How has BXMT stock performed recently?
BXMT declined -11.8% over the past year, below its 5-year annualized CAGR of -11.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BXMT's all-time high price?
Blackstone Mortgage Trust, Inc. reached $337.50 on 1983-03-09. The 52-week high is $20.67. Current 1-year return of -11.8% places the stock further from historical peaks.
Where can I download BXMT historical price data?
This page provides BXMT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.