Blackstone Mortgage Trust - 45 Year Stock Price History | BXMT

Historical daily share price chart and data for Blackstone Mortgage Trust since 1980 adjusted for splits and dividends. The latest closing stock price for Blackstone Mortgage Trust as of May 23, 2025 is 18.73.
  • The all-time high Blackstone Mortgage Trust stock closing price was 70.51 on February 07, 2007.
  • The Blackstone Mortgage Trust 52-week high stock price is 21.23, which is 13.3% above the current share price.
  • The Blackstone Mortgage Trust 52-week low stock price is 16.51, which is 11.9% below the current share price.
  • The average Blackstone Mortgage Trust stock price for the last 52 weeks is 18.62.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Blackstone Mortgage Trust Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 18.8477 17.3495 20.5714 16.7441 18.7300 10.19%
2024 17.0673 18.5766 19.1145 14.9624 16.9980 -7.90%
2023 16.8900 16.4888 19.5051 13.2079 18.4551 13.46%
2022 20.5782 21.7538 23.0054 16.1046 16.2660 -24.03%
2021 20.8237 16.9163 23.1812 16.7741 21.4111 20.27%
2020 15.9745 21.6468 23.5792 7.5784 17.8023 -17.83%
2019 19.7638 17.1361 21.8738 17.1361 21.6643 25.16%
2018 16.8758 16.0097 18.8880 14.9886 17.3099 6.95%
2017 15.0072 14.1998 16.3014 13.9440 16.1857 15.77%
2016 12.3382 11.2912 14.2368 9.6514 13.9812 22.67%
2015 11.6472 11.5374 12.6182 11.0073 11.3976 -0.40%
2014 10.7267 9.9221 11.4981 9.9221 11.4432 15.08%
2013 8.9018 7.0983 10.3442 6.6346 9.9440 32.75%
2012 5.3338 3.7366 8.2040 3.7366 7.4907 103.14%
2011 4.6618 2.4583 8.3583 2.4583 3.6875 45.16%
2010 2.7490 2.0814 4.6053 1.8847 2.5403 22.05%
2009 3.2212 6.1950 6.9652 1.4258 2.0814 -64.72%
2008 28.5266 42.8158 45.2385 5.6050 5.9000 -86.88%
2007 52.2478 63.0860 70.5109 36.5352 44.9728 -29.41%
2006 44.3463 34.7966 64.5787 34.6328 63.7112 85.97%
2005 35.8558 32.9898 38.6564 31.2672 34.2584 2.97%
2004 27.5190 22.9860 36.4347 22.8341 33.2715 44.75%
2003 18.4101 14.6602 23.2316 12.3323 22.9860 56.50%
2002 13.7653 15.5193 15.9350 11.7503 14.6879 -7.99%
2001 14.4835 12.9905 18.0135 11.3900 15.9627 16.66%
2000 11.3743 12.6441 13.6833 9.0067 13.6833 -1.25%
1999 12.9583 16.2814 16.6278 10.7388 13.8565 -16.67%
1998 23.2722 30.8307 32.3896 12.4709 16.6278 -46.67%
1997 21.6027 7.6211 37.7590 7.2747 31.1771 309.09%
1996 5.2487 3.4641 7.9675 3.4641 7.6211 83.33%
1995 4.4221 4.8498 5.1962 3.1177 4.1570 -7.69%
1994 5.3067 5.5862 6.2433 4.3747 4.5034 -19.38%
1993 5.9192 4.7619 7.3052 4.7619 5.5862 10.41%
1992 4.8632 3.7906 6.0848 3.7906 5.0596 24.58%
1991 5.4834 4.4443 6.4056 3.7906 4.0614 -13.43%
1990 4.7540 4.6553 5.6763 4.0204 4.6912 0.77%
1989 6.5024 9.7337 9.9453 4.2320 4.6553 -52.17%
1988 9.1207 8.0409 10.7917 7.8293 9.7337 27.78%
1987 11.0418 19.4674 20.1022 7.1945 7.6177 -60.44%
1986 20.2034 20.3138 22.4299 16.9282 19.2558 -3.19%
1985 21.1006 18.6210 23.6995 18.4094 19.8906 9.30%
1984 19.0037 18.4094 21.3718 17.1398 18.1978 -3.37%
1983 18.4248 17.3514 20.5254 16.9282 18.8326 9.88%
1982 14.9907 14.8122 18.6210 12.4845 17.1398 14.08%
1981 14.3277 15.6586 16.2934 12.6961 15.0238 -5.33%
Sector Industry Market Cap Revenue
Finance REIT - Mortgage Trusts $3.214B $1.769B
Blackstone Mortgage Trust, Inc. is a real estate investment trust. It operates as a real estate finance and investment management company. The company's investment programs focuses on loans and securities backed by commercial real estate assets. Blackstone Mortgage Trust, Inc. formerly known as Capital Trust, Inc.is headquartered in New York.
Stock Name Country Market Cap PE Ratio
Annaly Capital Management Inc (NLY) United States $11.228B 6.76
AGNC Investment (AGNC) United States $9.020B 4.99
STARWOOD PROPERTY TRUST, INC (STWD) United States $6.630B 11.03
DigitalBridge (DBRG) United States $1.971B 29.42
Arbor Realty Trust (ABR) United States $1.822B 6.32
Apollo Commercial Real Estate Finance (ARI) United States $1.338B 8.60
Ladder Capital Corp (LADR) United States $1.309B 10.84
ARMOUR Residential REIT (ARR) United States $1.306B 4.30
Dynex Capital (DX) United States $1.270B 148.12
Ellington Financial (EFC) United States $1.191B 8.03
Two Harbors Investments Corp (TWO) United States $1.129B 14.66
PennyMac Mortgage Investment Trust (PMT) United States $1.063B 13.14
Chimera Investment (CIM) United States $1.051B 8.60
MFA Financial (MFA) United States $0.959B 6.92
Franklin BSP Realty Trust (FBRT) United States $0.893B 15.08
Orchid Island Capital (ORC) United States $0.756B 98.86
Redwood Trust (RWT) United States $0.724B 9.38
Ready Capital Corp (RC) United States $0.714B 7.62
BrightSpire Capital (BRSP) United States $0.656B 7.51
KKR Real Estate Finance Trust (KREF) United States $0.608B 10.31
New York Mortgage Trust (NYMT) United States $0.580B 0.00
INVESCO MORTGAGE CAPITAL INC (IVR) United States $0.485B 2.71
Claros Mortgage Trust (CMTG) United States $0.326B 9.36
NexPoint Real Estate Finance (NREF) United States $0.264B 5.89
Ares Commercial Real Estate (ACRE) United States $0.249B 0.00
Angel Oak Mortgage REIT (AOMR) United States $0.217B 32.93
Ellington Credit (EARN) United States $0.210B 4.77
AG Mortgage Investment Trust (MITT) United States $0.204B 9.03
ACRES Commercial Realty (ACR) United States $0.134B 0.00
Granite Point Mortgage Trust (GPMT) United States $0.115B 0.00
AFC Gamma (AFCG) United States $0.107B 3.52
Cherry Hill Mortgage Investment (CHMI) United States $0.097B 6.93
Altisource Portfolio Solutions S.A (ASPS) Luxembourg $0.075B 0.00
Generation Income Properties (GIPR) United States $0.009B 0.00