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 $1,223.84 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $725.1, while $1000 invested 1 year ago would be worth $787.53. This corresponds to total returns of 22.38%, -27.49%, -21.25%, respectively, with annualized returns of 2.04%, -6.23%, -21.25%.

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
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
August 17, 2026	14.38	14.24	14.24	14.45	14.22	2.59M
August 14, 2026	14.51	14.48	14.48	14.73	14.37	2.1M
August 13, 2026	14.31	14.5	14.5	14.56	14.24	2.38M
August 12, 2026	14.7	14.28	14.28	14.84	14.27	3.63M
August 11, 2026	14.18	14.64	14.64	14.68	14.15	2.33M
August 10, 2026	14.05	14.17	14.17	14.24	13.91	2.01M
August 07, 2026	13.99	14.15	14.15	14.3	13.97	2.65M
August 06, 2026	13.98	13.84	13.84	14.08	13.73	3.36M
August 05, 2026	14.3	13.94	13.94	14.36	13.84	5.15M
August 04, 2026	14.5	14.42	14.42	14.54	14.13	4.67M
August 03, 2026	14.48	14.57	14.57	14.76	14.46	2.97M
July 31, 2026	14.49	14.54	14.54	14.71	14.11	6M
July 30, 2026	15.83	14.97	14.97	16.08	14.9	5.29M
July 29, 2026	16.55	16.4	16.4	16.66	16.32	1.62M
July 28, 2026	16.55	16.64	16.64	16.85	16.55	1.23M
July 27, 2026	16.74	16.62	16.62	16.94	16.59	1.26M
July 23, 2026	16.7	16.49	16.49	16.7	16.42	1.6M
July 22, 2026	16.85	16.7	16.7	16.87	16.63	1.08M
July 21, 2026	16.65	16.79	16.79	16.88	16.65	1.21M
July 20, 2026	17.03	16.71	16.71	17.03	16.62	1.85M
July 17, 2026	17.25	17.08	17.08	17.26	16.85	2.24M
July 16, 2026	17.18	17.39	17.39	17.49	17.18	1.13M
July 15, 2026	17.16	17.12	17.12	17.33	16.94	2.2M
July 14, 2026	16.8	17.1	17.1	17.25	16.76	1.79M
July 13, 2026	16.88	16.82	16.82	17.1	16.72	1.66M
July 10, 2026	16.95	17.05	17.05	17.17	16.88	1.26M
July 09, 2026	17.04	16.87	16.87	17.09	16.84	1.55M
July 08, 2026	17.24	17.03	17.03	17.24	17	1.22M
July 07, 2026	17.44	17.15	17.15	17.6	17.11	1.26M
July 06, 2026	17.26	17.46	17.46	17.46	17.2	1.63M
July 02, 2026	17.11	17.25	17.25	17.25	16.98	1.11M
July 01, 2026	17.03	16.96	16.96	17.12	16.96	1.22M
June 30, 2026	16.9	16.95	16.95	17.11	16.88	1.62M
June 29, 2026	17.34	17.42	17.42	17.46	17.1	2.44M
June 26, 2026	17.29	17.43	17.43	17.66	17.18	4.18M
June 25, 2026	17.39	17.35	17.35	17.67	17.11	2.11M
June 24, 2026	18.2	17.47	17.47	18.33	17.35	3.06M
June 23, 2026	18.11	18.15	18.15	18.21	18	898,163
June 22, 2026	18.07	18.01	18.01	18.16	17.98	1.13M
June 18, 2026	17.95	18.09	18.09	18.21	17.94	3.35M
June 17, 2026	18.27	17.83	17.83	18.45	17.82	2.1M
June 16, 2026	18.29	18.34	18.34	18.58	18.23	1.27M
June 15, 2026	18.48	18.12	18.12	18.57	18.08	1.17M
June 12, 2026	18.35	18.36	18.36	18.42	18.2	777,147
June 11, 2026	18.37	18.19	18.19	18.4	18.11	720,834
June 10, 2026	18.46	18.23	18.23	18.46	18.22	1.05M
June 09, 2026	18.3	18.38	18.38	18.52	18.27	954,334
June 08, 2026	18.37	18.02	18.02	18.45	17.99	773,578
June 05, 2026	18.33	18.35	18.35	18.45	18.23	977,224
June 04, 2026	18.23	18.45	18.45	18.48	18.17	822,976
June 03, 2026	18.15	18.01	18.01	18.3	18.01	916,945
June 02, 2026	18.16	18.31	18.31	18.61	18.11	1.49M
June 01, 2026	17.88	17.93	17.93	18.16	17.88	1.22M
May 29, 2026	18.28	18.28	18.28	18.4	18.2	1.28M
May 28, 2026	18.44	18.28	18.28	18.54	18.28	1.12M
May 27, 2026	18.3	18.58	18.58	18.59	18.3	1.41M