Blackstone Mortgage Trust, Inc. (BXMT) NYSE

Currency In USD

BXMT Historical Return

If you invested $1000 in Blackstone Mortgage Trust, Inc. (BXMT) 10 years ago, it would be worth $903.94 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $526.54, while $1000 invested 1 year ago would be worth $627.71. This corresponds to total returns of -9.61%, -47.35%, -37.23%, respectively, with annualized returns of -1%, -12.03%, -37.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BXMT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	10.97	11.01	11.01	11.09	10.84	2.92M
November 10, 2026	11.1	11.1	11.1	11.1	10.87	2.9M
November 09, 2026	11.33	11.18	11.18	11.34	10.97	3.78M
November 06, 2026	11.54	11.16	11.16	11.63	11.08	2.91M
November 05, 2026	11.8	11.45	11.45	11.92	11.25	3.34M
November 04, 2026	11.34	11.63	11.63	11.64	11.34	3.26M
November 03, 2026	11.33	11.08	11.08	11.33	10.88	7.8M
November 02, 2026	11.17	11.3	11.3	11.57	11.04	4.9M
October 30, 2026	10.78	11	11	11.02	10.72	7.78M
October 29, 2026	10.3	10.87	10.87	11.05	10.25	7.75M
October 28, 2026	10.76	10.56	10.56	10.76	10.43	4.55M
October 27, 2026	10.6	10.69	10.69	10.73	10.5	4.45M
October 26, 2026	10.58	10.62	10.62	10.81	10.53	2.01M
October 23, 2026	10.54	10.6	10.6	10.65	10.33	2.18M
October 22, 2026	10.27	10.58	10.58	10.75	10.19	3.07M
October 21, 2026	10.36	10.2	10.2	10.36	10.15	1.92M
October 20, 2026	10.25	10.27	10.27	10.52	10.18	2.21M
October 19, 2026	10.51	10.25	10.25	10.52	10.12	2.88M
October 16, 2026	10.87	10.53	10.53	10.93	10.45	2.76M
October 15, 2026	10.76	10.78	10.78	11.11	10.65	4M
October 14, 2026	10.65	10.58	10.58	10.68	10.49	3.34M
October 13, 2026	10.93	10.74	10.74	11.05	10.64	2.09M
October 12, 2026	11	10.83	10.83	11	10.75	2.66M
October 09, 2026	11.22	11.03	11.03	11.26	10.97	2.36M
October 08, 2026	11.14	11.21	11.21	11.31	10.93	3.81M
October 07, 2026	11.23	11.2	11.2	11.26	10.9	3.63M
October 06, 2026	11.12	11.25	11.25	11.3	10.92	4.93M
October 05, 2026	10.9	11.01	11.01	11.14	10.78	3.85M
October 02, 2026	11.43	10.9	10.9	11.48	10.88	3.54M
October 01, 2026	11.3	11.3	11.3	11.45	11.12	3.76M
September 30, 2026	12	11.45	11.45	12.06	11.44	4.52M
September 29, 2026	12.44	12.31	12.31	12.53	12.22	2.86M
September 28, 2026	12.39	12.41	12.41	12.49	12.23	2.23M
September 25, 2026	12.44	12.5	12.5	12.61	12.38	1.81M
September 24, 2026	12.62	12.39	12.39	12.68	12.31	2.73M
September 23, 2026	13.14	12.57	12.57	13.16	12.53	3.78M
September 22, 2026	13.35	13.14	13.14	13.4	13.14	1.88M
September 21, 2026	13.4	13.27	13.27	13.43	13.19	2.02M
September 18, 2026	13.46	13.27	13.27	13.58	13.27	7.97M
September 17, 2026	13.42	13.5	13.5	13.61	13.37	2.78M
September 16, 2026	13.43	13.29	13.29	13.59	13.17	2.1M
September 15, 2026	13.13	13.3	13.3	13.43	13.1	2.23M
September 11, 2026	13.53	13.35	13.35	13.6	13.34	1.9M
September 10, 2026	13.85	13.48	13.48	13.9	13.44	2.37M
September 09, 2026	13.86	13.87	13.87	14.06	13.79	2.06M
September 08, 2026	14.09	13.87	13.87	14.14	13.86	1.59M
September 04, 2026	14.02	14.2	14.2	14.27	14.01	1.14M
September 03, 2026	14.09	14.16	14.16	14.18	13.89	1.44M
September 02, 2026	13.86	14.02	14.02	14.07	13.81	1.48M
September 01, 2026	13.81	13.81	13.81	13.86	13.72	2.11M
August 31, 2026	13.67	13.9	13.9	13.94	13.62	2.21M
August 28, 2026	13.82	13.73	13.73	13.9	13.61	1.81M
August 27, 2026	13.9	13.81	13.81	14.08	13.81	1.87M
August 26, 2026	14.03	13.92	13.92	14.03	13.88	2.09M
August 25, 2026	14.12	14.03	14.03	14.14	13.97	1.54M
August 24, 2026	14.25	14.12	14.12	14.43	14.1	2M
August 21, 2026	14.4	14.27	14.27	14.45	14.27	1.66M
August 20, 2026	14.41	14.35	14.35	14.53	14.26	1.02M
August 19, 2026	14.3	14.46	14.46	14.78	14.3	1.83M
August 18, 2026	14.28	14.18	14.18	14.4	14.05	1.54M