Blackstone Mortgage Trust, Inc. (BXMT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -0.8%
- 3M
- -19.4%
- YTD
- -42.7%
- 1Y
- -38.5%
- 3Y
- -19.4%
- 5Y
- -19.7%
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
- -43.4%
BXMT Stock Price Trajectory (1980–2026)
As of November 8, 2026, Blackstone Mortgage Trust, Inc. (BXMT) trades at $11.16, representing a -38.5% return over the past year. The stock has delivered a -33.7% total return over five years (-19.7% 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 -96.7%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers KREF (-27.3% 1Y), TRTX (-24.4% 1Y), and ACRE (-18.7% 1Y), BXMT has underperformed the peer group average. Compare BXMT vs KREF →
BXMT Historical Price Data · from 1980
Rows 1–50 of 11,559| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 11.49 | 11.63 | 11.07 | 11.16 | 2.92M | -2.53% |
| 2026-11-05 | 11.80 | 11.92 | 11.25 | 11.45 | 3.37M | -1.55% |
| 2026-11-04 | 11.36 | 11.64 | 11.19 | 11.63 | 3.26M | +4.96% |
| 2026-11-03 | 11.30 | 11.40 | 10.89 | 11.08 | 7.80M | -1.95% |
| 2026-11-02 | 11.13 | 11.57 | 11.04 | 11.30 | 4.90M | +2.73% |
| 2026-10-30 | 10.78 | 11.02 | 10.72 | 11.00 | 7.78M | +1.20% |
| 2026-10-29 | 10.30 | 11.05 | 10.25 | 10.87 | 7.75M | +2.94% |
| 2026-10-28 | 10.76 | 10.76 | 10.43 | 10.56 | 4.55M | -1.22% |
| 2026-10-27 | 10.60 | 10.73 | 10.50 | 10.69 | 4.45M | +0.66% |
| 2026-10-26 | 10.58 | 10.81 | 10.53 | 10.62 | 2.01M | +0.19% |
| 2026-10-23 | 10.54 | 10.65 | 10.33 | 10.60 | 2.18M | +0.19% |
| 2026-10-22 | 10.27 | 10.75 | 10.19 | 10.58 | 3.07M | +3.73% |
| 2026-10-21 | 10.36 | 10.36 | 10.15 | 10.20 | 1.92M | -0.68% |
| 2026-10-20 | 10.25 | 10.52 | 10.18 | 10.27 | 2.21M | +0.20% |
| 2026-10-19 | 10.51 | 10.52 | 10.12 | 10.25 | 2.88M | -2.66% |
| 2026-10-16 | 10.87 | 10.93 | 10.45 | 10.53 | 2.76M | -2.32% |
| 2026-10-15 | 10.76 | 11.11 | 10.65 | 10.78 | 4.00M | +1.89% |
| 2026-10-14 | 10.65 | 10.68 | 10.49 | 10.58 | 3.35M | -1.49% |
| 2026-10-13 | 10.93 | 11.05 | 10.64 | 10.74 | 2.09M | -0.83% |
| 2026-10-12 | 11.00 | 11.00 | 10.75 | 10.83 | 2.68M | -1.81% |
| 2026-10-09 | 11.22 | 11.26 | 10.97 | 11.03 | 2.36M | -1.61% |
| 2026-10-08 | 11.14 | 11.31 | 10.93 | 11.21 | 3.81M | +0.09% |
| 2026-10-07 | 11.23 | 11.26 | 10.90 | 11.20 | 3.63M | -0.44% |
| 2026-10-06 | 11.12 | 11.30 | 10.92 | 11.25 | 4.94M | +2.18% |
| 2026-10-05 | 10.90 | 11.14 | 10.78 | 11.01 | 3.85M | +1.01% |
| 2026-10-02 | 11.43 | 11.48 | 10.88 | 10.90 | 3.55M | -3.54% |
| 2026-10-01 | 11.30 | 11.45 | 11.12 | 11.30 | 3.76M | -1.31% |
| 2026-09-30 | 12.00 | 12.06 | 11.44 | 11.45 | 4.58M | -6.99% |
| 2026-09-29 | 12.44 | 12.53 | 12.22 | 12.31 | 2.86M | -0.81% |
| 2026-09-28 | 12.39 | 12.49 | 12.23 | 12.41 | 2.24M | -0.72% |
| 2026-09-25 | 12.44 | 12.61 | 12.38 | 12.50 | 1.81M | +0.89% |
| 2026-09-24 | 12.62 | 12.68 | 12.31 | 12.39 | 2.73M | -1.43% |
| 2026-09-23 | 13.14 | 13.16 | 12.53 | 12.57 | 3.78M | -4.34% |
| 2026-09-22 | 13.35 | 13.40 | 13.14 | 13.14 | 1.89M | -0.98% |
| 2026-09-21 | 13.40 | 13.43 | 13.19 | 13.27 | 2.06M | 0.00% |
| 2026-09-18 | 13.46 | 13.58 | 13.27 | 13.27 | 7.97M | -1.70% |
| 2026-09-17 | 13.42 | 13.61 | 13.37 | 13.50 | 2.83M | +1.58% |
| 2026-09-16 | 13.43 | 13.59 | 13.17 | 13.29 | 2.10M | -0.08% |
| 2026-09-15 | 13.13 | 13.43 | 13.10 | 13.30 | 2.23M | +0.99% |
| 2026-09-14 | 13.30 | 13.46 | 13.11 | 13.17 | 1.85M | -1.35% |
| 2026-09-11 | 13.53 | 13.60 | 13.34 | 13.35 | 1.90M | -0.96% |
| 2026-09-10 | 13.85 | 13.90 | 13.44 | 13.48 | 2.38M | -2.81% |
| 2026-09-09 | 13.86 | 14.06 | 13.79 | 13.87 | 2.06M | 0.00% |
| 2026-09-08 | 14.09 | 14.14 | 13.86 | 13.87 | 1.59M | -2.32% |
| 2026-09-04 | 14.02 | 14.27 | 14.01 | 14.20 | 1.15M | +0.28% |
| 2026-09-03 | 14.09 | 14.18 | 13.89 | 14.16 | 1.44M | +1.00% |
| 2026-09-02 | 13.86 | 14.07 | 13.81 | 14.02 | 1.48M | +1.52% |
| 2026-09-01 | 13.81 | 13.86 | 13.72 | 13.81 | 2.11M | -0.65% |
| 2026-08-31 | 13.67 | 13.94 | 13.62 | 13.90 | 2.21M | +1.24% |
| 2026-08-28 | 13.82 | 13.90 | 13.61 | 13.73 | 1.81M | -0.58% |
BXMT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -38.5% over the past year, below its 5-year annualized CAGR of -19.7%. 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 -38.5% 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.