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 July 30, 2025 is 18.64.
- The all-time high Blackstone Mortgage Trust stock closing price was 68.83 on February 07, 2007.
- The Blackstone Mortgage Trust 52-week high stock price is 21.23, which is 13.9% above the current share price.
- The Blackstone Mortgage Trust 52-week low stock price is 16.51, which is 11.4% below the current share price.
- The average Blackstone Mortgage Trust stock price for the last 52 weeks is 18.88.
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 |
18.6325 |
16.9362 |
20.1200 |
16.3453 |
18.6400 |
12.34% |
| 2024 |
16.6607 |
18.1341 |
18.6592 |
14.6060 |
16.5931 |
-7.90% |
| 2023 |
16.4761 |
16.0960 |
19.0405 |
12.8933 |
18.0155 |
13.46% |
| 2022 |
20.0880 |
21.2356 |
22.4574 |
15.7210 |
15.8785 |
-24.03% |
| 2021 |
20.3277 |
16.5134 |
22.6290 |
16.3745 |
20.9011 |
20.27% |
| 2020 |
15.5940 |
21.1311 |
23.0175 |
7.3979 |
17.3782 |
-17.83% |
| 2019 |
19.2974 |
16.7279 |
21.3527 |
16.7279 |
21.1482 |
25.16% |
| 2018 |
16.4737 |
15.6283 |
18.4381 |
14.6316 |
16.8976 |
6.95% |
| 2017 |
14.6520 |
13.8615 |
15.9131 |
13.6119 |
15.8001 |
15.77% |
| 2016 |
12.0443 |
11.0222 |
13.8977 |
9.4214 |
13.6482 |
22.67% |
| 2015 |
11.3697 |
11.2626 |
12.3176 |
10.7451 |
11.1261 |
-0.40% |
| 2014 |
10.4711 |
9.6857 |
11.2242 |
9.6857 |
11.1706 |
15.08% |
| 2013 |
8.7443 |
6.9292 |
10.0978 |
6.4765 |
9.7072 |
32.75% |
| 2012 |
5.2068 |
3.6476 |
8.0086 |
3.6476 |
7.3122 |
103.14% |
| 2011 |
4.5507 |
2.3998 |
8.1592 |
2.3998 |
3.5996 |
45.16% |
| 2010 |
2.6835 |
2.0318 |
4.4956 |
1.8398 |
2.4798 |
22.05% |
| 2009 |
3.1445 |
6.0474 |
6.7993 |
1.3919 |
2.0318 |
-64.72% |
| 2008 |
27.8471 |
41.7959 |
44.1608 |
5.4715 |
5.7594 |
-86.88% |
| 2007 |
51.0031 |
61.5832 |
68.8312 |
35.6648 |
43.9014 |
-29.41% |
| 2006 |
43.2899 |
33.9677 |
63.0403 |
33.8078 |
62.1935 |
85.97% |
| 2005 |
35.0017 |
32.2039 |
37.7356 |
30.5224 |
33.4423 |
2.97% |
| 2004 |
26.8635 |
22.4385 |
35.5668 |
22.2902 |
32.4789 |
44.75% |
| 2003 |
17.9715 |
14.3110 |
22.6782 |
12.0385 |
22.4385 |
56.50% |
| 2002 |
13.4374 |
15.1496 |
15.5554 |
11.4704 |
14.3380 |
-7.99% |
| 2001 |
14.1385 |
12.6810 |
17.5843 |
11.1187 |
15.5824 |
16.66% |
| 2000 |
11.1034 |
12.3429 |
13.3573 |
8.7922 |
13.3573 |
-1.25% |
| 1999 |
12.6497 |
15.8935 |
16.2317 |
10.4830 |
13.5264 |
-16.67% |
| 1998 |
22.7178 |
30.0963 |
31.6180 |
12.1738 |
16.2317 |
-46.67% |
| 1997 |
21.0881 |
7.4395 |
36.8595 |
7.1014 |
30.4344 |
309.09% |
| 1996 |
5.1236 |
3.3816 |
7.7777 |
3.3816 |
7.4395 |
83.33% |
| 1995 |
4.3167 |
4.7342 |
5.0724 |
3.0434 |
4.0579 |
-7.69% |
| 1994 |
5.1803 |
5.4531 |
6.0946 |
4.2705 |
4.3961 |
-19.38% |
| 1993 |
5.7782 |
4.6485 |
7.1312 |
4.6485 |
5.4531 |
10.41% |
| 1992 |
4.7474 |
3.7003 |
5.9399 |
3.7003 |
4.9390 |
24.58% |
| 1991 |
5.3527 |
4.3384 |
6.2530 |
3.7003 |
3.9646 |
-13.43% |
| 1990 |
4.6408 |
4.5444 |
5.5410 |
3.9247 |
4.5795 |
0.77% |
| 1989 |
6.3475 |
9.5018 |
9.7084 |
4.1312 |
4.5444 |
-52.17% |
| 1988 |
8.9035 |
7.8493 |
10.5346 |
7.6428 |
9.5018 |
27.78% |
| 1987 |
10.7788 |
19.0037 |
19.6234 |
7.0231 |
7.4362 |
-60.44% |
| 1986 |
19.7238 |
19.8299 |
21.8955 |
16.5249 |
18.7971 |
-3.19% |
| 1985 |
20.5980 |
18.1774 |
23.1349 |
17.9709 |
19.4168 |
9.30% |
| 1984 |
18.5511 |
17.9709 |
20.8627 |
16.7315 |
17.7643 |
-3.37% |
| 1983 |
17.9859 |
16.9381 |
20.0365 |
16.5249 |
18.3840 |
9.88% |
| 1982 |
14.6336 |
14.4593 |
18.1774 |
12.1871 |
16.7315 |
14.08% |
| 1981 |
13.9864 |
15.2856 |
15.9053 |
12.3937 |
14.6659 |
-5.33% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
REIT - Mortgage Trusts |
$3.324B |
$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.
|
