Blackstone Mortgage Trust, Inc.
BXMTNYSEReal Estate● Active
$18.35
$-0.10(-0.54%)
Market Cap$3.1B
P/E Ratio—
52W High$20.67
52W Low$17.67
Blackstone Mortgage Trust, Inc.（BXMT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bxmt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$34.04
Nov 12, 2021
-46.1% from here
5-Year Low5Y
$16.51
Apr 9, 2025
+11.1% from low
IPO Priceadj.
$120.00
Dec 29, 1980
-84.7% since IPO
1 Year Ago
$19.23
Jun 9, 2025
-4.6% in 1Y
5 Years Ago
$33.60
Jun 8, 2021
-45.4% in 5Y
10 Years Ago
$28.62
Jun 8, 2016
-35.9% in 10Y
Historical Price Data · BXMT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $18.33 | $18.45 | $18.23 | $18.35 | $18.35 | 977K | +0.11% |
| Jun 4, 2026 | $18.23 | $18.48 | $18.17 | $18.45 | $18.45 | 823K | +1.21% |
| Jun 3, 2026 | $18.15 | $18.30 | $18.01 | $18.01 | $18.01 | 960K | -0.77% |
| Jun 2, 2026 | $18.16 | $18.61 | $18.11 | $18.31 | $18.31 | 1.5M | +0.83% |
| Jun 1, 2026 | $17.88 | $18.16 | $17.88 | $17.93 | $17.93 | 1.2M | +0.28% |
| May 29, 2026 | $18.28 | $18.40 | $18.20 | $18.28 | $18.28 | 1.3M | +0.00% |
| May 28, 2026 | $18.44 | $18.54 | $18.28 | $18.28 | $18.28 | 1.1M | -0.87% |
| May 27, 2026 | $18.30 | $18.59 | $18.30 | $18.58 | $18.58 | 1.4M | +1.53% |
| May 26, 2026 | $17.95 | $18.26 | $17.90 | $18.24 | $18.24 | 1.2M | +1.62% |
| May 22, 2026 | $18.06 | $18.10 | $17.87 | $17.95 | $17.95 | 952K | -0.61% |
| May 21, 2026 | $17.83 | $18.11 | $17.68 | $17.98 | $17.98 | 2.6M | +0.84% |
| May 20, 2026 | $17.90 | $18.09 | $17.71 | $17.96 | $17.96 | 3.0M | +0.34% |
| May 19, 2026 | $18.13 | $18.21 | $17.76 | $17.79 | $17.79 | 2.0M | -1.88% |
| May 18, 2026 | $18.11 | $18.43 | $18.10 | $18.24 | $18.24 | 1.2M | +0.72% |
| May 15, 2026 | $18.25 | $18.28 | $18.03 | $18.06 | $18.06 | 1.1M | -1.04% |
| May 14, 2026 | $18.59 | $18.69 | $18.42 | $18.42 | $18.42 | 843K | -0.91% |
| May 13, 2026 | $18.18 | $18.51 | $18.18 | $18.43 | $18.43 | 1.2M | +1.38% |
| May 12, 2026 | $18.32 | $18.50 | $18.15 | $18.33 | $18.33 | 1.7M | +0.05% |
| May 11, 2026 | $19.10 | $19.15 | $18.34 | $18.34 | $18.34 | 1.9M | -3.98% |
| May 8, 2026 | $19.21 | $19.23 | $19.02 | $19.13 | $19.13 | 866K | -0.42% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BXMT
Jan 1 → Dec 31 · 6 years2026-4.3%$19.17 → $18.35
-4.3%
2025+9.0%$17.55 → $19.13
+9.0%
2024-17.6%$21.14 → $17.41
-17.6%
2023-1.0%$21.48 → $21.27
-1.0%
2022-31.1%$30.73 → $21.17
-31.1%
2021-9.1%$33.68 → $30.62
-9.1%
Best Year2025 · +9.0%
Worst Year2022 · -31.1%
Positive Years1 / 6
Avg Annual Return-9.0%
6Y Total Return-45.5%
6Y CAGR~-9.6% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$206.93+0.00%
Mkt Cap $146.1B
Prologis, Inc.
PLD
$144.54+0.00%
Mkt Cap $134.8B
Equinix, Inc.
EQIX
$1,080.95+0.00%
Mkt Cap $106.6B
American Tower Corporation
AMT
$194.12+0.00%
Mkt Cap $90.4B
Simon Property Group, Inc.
SPG
$210.31+0.00%
Mkt Cap $68.2B
Digital Realty Trust, Inc.
DLR
$186.79+0.00%
Mkt Cap $65.6B
Realty Income Corporation
O
$60.84+0.00%
Mkt Cap $56.7B
Public Storage
PSA
$309.68+0.00%
Mkt Cap $54.4B
Crown Castle Inc.
CCI
$94.49+0.00%
Mkt Cap $41.2B
Ventas, Inc.
VTR
$82.02+0.00%
Mkt Cap $39.9BWhat If You Invested in BXMT?
If you invested $1,000 in BXMT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$641
Total Return-35.9%
CAGR~-4.3% / yr
Profit$-359
Based on Jun 8, 2016 · $28.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Blackstone Mortgage Trust, Inc.（BXMT）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $18.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BXMT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BXMT 历史股价FMP 日线复权 OHLCV