Blackstone Mortgage Trust, Inc. (BXMT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BXMT Historical Performance
Short-Term Returns
BXMT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Blackstone Mortgage Trust, Inc. (BXMT) trades at $19.15, representing a +2.1% return over the past year. The stock has delivered a -4.1% total return over five years (-9.6% 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 -94.3%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers KREF (-27.9% 1Y), TRTX (+12.9% 1Y), and ACRE (+7.9% 1Y), BXMT has underperformed the peer group average. Compare BXMT vs KREF →
BXMT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 19.86 | 20.10 | 19.79 | 19.94 | 733K | -0.40% |
| 2026-04-22 | 20.05 | 20.23 | 19.91 | 20.02 | 1.06M | +0.20% |
| 2026-04-21 | 20.11 | 20.20 | 19.85 | 19.98 | 1.05M | -0.40% |
| 2026-04-20 | 20.04 | 20.16 | 19.86 | 20.06 | 1.60M | -0.79% |
| 2026-04-17 | 19.93 | 20.30 | 19.84 | 20.22 | 1.51M | +2.22% |
| 2026-04-16 | 20.42 | 20.43 | 19.69 | 19.78 | 1.92M | -1.69% |
| 2026-04-15 | 19.93 | 20.13 | 19.80 | 20.12 | 1.40M | +0.75% |
| 2026-04-14 | 19.87 | 20.01 | 19.81 | 19.97 | 1.06M | +0.96% |
| 2026-04-13 | 19.41 | 19.79 | 19.38 | 19.78 | 952K | +0.92% |
| 2026-04-10 | 19.58 | 19.60 | 19.40 | 19.60 | 1.03M | +0.51% |
| 2026-04-09 | 19.18 | 19.61 | 19.18 | 19.50 | 1.39M | +0.98% |
| 2026-04-08 | 18.86 | 19.31 | 18.79 | 19.31 | 1.66M | +4.38% |
| 2026-04-07 | 18.45 | 18.61 | 18.38 | 18.50 | 1.16M | 0.00% |
| 2026-04-06 | 18.61 | 18.67 | 18.32 | 18.50 | 1.84M | -0.96% |
| 2026-04-02 | 18.61 | 18.70 | 18.14 | 18.68 | 2.21M | -0.48% |
| 2026-04-01 | 19.08 | 19.18 | 18.70 | 18.77 | 1.68M | -1.98% |
| 2026-03-31 | 19.03 | 19.21 | 18.86 | 19.15 | 1.20M | -0.62% |
| 2026-03-30 | 18.98 | 19.41 | 18.87 | 19.27 | 1.69M | +2.23% |
| 2026-03-27 | 19.20 | 19.43 | 18.82 | 18.85 | 3.37M | -1.77% |
| 2026-03-26 | 18.94 | 19.36 | 18.91 | 19.19 | 2.12M | +1.00% |
See BXMT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BXMT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BXMT vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonBXMT — Frequently Asked Questions
Quick answers to the most common questions about buying BXMT stock.
How has BXMT stock performed recently?
BXMT returned +2.1% over the past year, beating its 5-year annualized CAGR of -9.6%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +2.1% places the stock closer to 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 2011-2026, downloadable in CSV format.