Blackstone Mortgage Trust, Inc. (BXMT) NYSE

18.31

+0.38(+2.12%)

Updated at June 02 04:00PM

Currency In USD

BXMT Historical Return

If you invested $1000 in Blackstone Mortgage Trust, Inc. (BXMT) 10 years ago, it would be worth $1,623.23 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $933.23, while $1000 invested 1 year ago would be worth $1,075.79. This corresponds to total returns of 62.32%, -6.68%, 7.58%, respectively, with annualized returns of 4.96%, -1.37%, 7.58%.

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
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
May 26, 2026	17.95	18.24	18.24	18.26	17.9	1.25M
May 22, 2026	18.06	17.95	17.95	18.1	17.87	952,044
May 21, 2026	17.83	17.98	17.98	18.11	17.68	2.56M
May 20, 2026	17.9	17.96	17.96	18.09	17.71	2.99M
May 19, 2026	18.13	17.79	17.79	18.21	17.76	2.03M
May 18, 2026	18.14	18.24	18.24	18.43	18.1	1.13M
May 15, 2026	18.25	18.06	18.06	18.28	18.03	1.15M
May 14, 2026	18.59	18.42	18.42	18.7	18.42	657,536
May 13, 2026	18.18	18.43	18.43	18.51	18.18	1.24M
May 12, 2026	18.32	18.33	18.33	18.5	18.15	1.74M
May 11, 2026	19.1	18.34	18.34	19.15	18.34	1.91M
May 08, 2026	19.21	19.13	19.13	19.23	19.02	865,495
May 07, 2026	19.37	19.15	19.15	19.37	19.08	648,882
May 06, 2026	19.39	19.29	19.29	19.5	19.2	1.08M
May 05, 2026	18.97	19.12	19.12	19.25	18.97	893,924
May 04, 2026	18.92	18.92	18.92	19.18	18.88	975,855
May 01, 2026	19	19.07	19.07	19.27	18.88	1.71M
April 30, 2026	19.04	18.99	18.99	19.47	18.96	2.3M
April 29, 2026	19.4	19.08	19.08	19.66	18.75	4.34M
April 28, 2026	20.1	20.01	20.01	20.3	19.92	1.44M
April 27, 2026	20.05	20.12	20.12	20.23	19.98	1.2M
April 24, 2026	19.84	20.08	20.08	20.15	19.83	574,514
April 23, 2026	20.02	19.94	19.94	20.1	19.79	732,878
April 22, 2026	20.05	20.02	20.02	20.23	19.91	1.09M
April 21, 2026	20.1	19.98	19.98	20.2	19.85	1.11M
April 20, 2026	20.04	20.06	20.06	20.16	19.86	1.63M
April 17, 2026	20	20.22	20.22	20.3	19.84	1.55M
April 16, 2026	20.42	19.78	19.78	20.43	19.69	1.96M
April 15, 2026	19.93	20.12	20.12	20.13	19.8	1.44M
April 14, 2026	19.81	19.97	19.97	20.01	19.81	1.1M
April 13, 2026	19.45	19.78	19.78	19.79	19.38	976,767
April 10, 2026	19.58	19.6	19.6	19.6	19.4	1.06M
April 09, 2026	19.18	19.5	19.5	19.61	19.18	1.45M
April 08, 2026	18.89	19.31	19.31	19.31	18.79	1.71M
April 07, 2026	18.45	18.5	18.5	18.61	18.38	1.21M
April 06, 2026	18.61	18.5	18.5	18.67	18.33	1.89M
April 02, 2026	18.5	18.68	18.68	18.7	18.13	2.21M
April 01, 2026	19.12	18.77	18.77	19.18	18.7	1.73M
March 31, 2026	19.03	19.15	19.15	19.22	18.86	1.23M
March 30, 2026	18.98	19.27	18.8	19.41	18.87	1.72M
March 27, 2026	19.09	18.85	18.39	19.43	18.82	3.42M
March 26, 2026	18.94	19.19	18.72	19.36	18.91	2.15M
March 25, 2026	18.8	19	18.54	19.15	18.8	1.3M
March 24, 2026	18.64	18.56	18.11	18.82	18.53	991,160
March 23, 2026	18.57	18.75	18.29	18.89	18.45	1.82M
March 20, 2026	19.1	18.22	17.78	19.1	18.19	3.99M
March 19, 2026	18.82	19	18.54	19.14	18.81	1.32M
March 18, 2026	18.95	18.88	18.42	19.17	18.82	1.24M
March 17, 2026	18.98	19.12	18.65	19.25	18.82	1.05M
March 16, 2026	18.79	18.82	18.36	19	18.65	1.2M
March 13, 2026	18.74	18.56	18.11	18.82	18.48	1.24M
March 12, 2026	18.76	18.59	18.14	18.89	18.55	1.15M
March 11, 2026	19.09	18.95	18.49	19.14	18.8	714,150
March 10, 2026	19.12	19.12	18.65	19.32	19	865,497
March 09, 2026	18.98	19.24	18.77	19.31	18.6	1.06M