NYSE:BXMT | Historical Stock Price | BLACKSTONE MORTGAGE TRUST, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-12-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.50$30.66$81.78$218.13$581.80$1,551.811980-12-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$48.75$100.62230——
1994-12-29$48.75$100.6267——
1994-12-28$48.75$100.62460——
1994-12-27$48.75$100.6240——
1994-12-23$48.75$100.62180——
1994-12-22$48.75$100.6220——
1994-12-21$48.75$100.6210——
1994-12-20$48.75$100.620——
1994-12-19$48.75$100.6210——
1994-12-16$48.75$100.620——
1994-12-15$48.75$100.62330——
1994-12-14$52.50$108.3637——
1994-12-13$48.75$100.62117——
1994-12-12$52.50$108.3633——
1994-12-09$52.50$108.3653——
1994-12-08$48.75$100.62107——
1994-12-07$48.75$100.627——
1994-12-06$48.75$100.6283——
1994-12-05$48.75$100.6223——
1994-12-02$48.75$100.6230——
1994-12-01$52.50$108.360——
1994-11-30$52.50$108.36167——
1994-11-29$48.75$100.620——
1994-11-28$48.75$100.620——
1994-11-25$48.75$100.620——
1994-11-23$48.75$100.62100——
1994-11-22$48.75$100.62627——
1994-11-21$48.75$100.6217——
1994-11-18$48.75$100.62323——
1994-11-17$48.75$100.62450——
1994-11-16$48.75$100.6213——
1994-11-15$48.75$100.6213——
1994-11-14$52.50$108.3647——
1994-11-11$48.75$100.6267——
1994-11-10$52.50$108.36100——
1994-11-09$52.50$108.360——
1994-11-08$52.50$108.360——
1994-11-07$52.50$108.3650——
1994-11-04$52.50$108.36380——
1994-11-03$52.50$108.36107——
1994-11-02$52.50$108.3673——
1994-11-01$52.50$108.3610——
1994-10-31$52.50$108.360——
1994-10-28$52.50$108.3620——
1994-10-27$52.50$108.360——
1994-10-26$52.50$108.3657——
1994-10-25$56.25$116.103——
1994-10-24$56.25$116.100——
1994-10-21$56.25$116.100——
1994-10-20$56.25$116.10190——
1994-10-19$56.25$116.100——
1994-10-18$56.25$116.1010——
1994-10-17$56.25$116.1077——
1994-10-14$56.25$116.100——
1994-10-13$56.25$116.100——
1994-10-12$56.25$116.10100——
1994-10-11$56.25$116.100——
1994-10-10$56.25$116.1010——
1994-10-07$60.00$123.84150——
1994-10-06$56.25$116.100——
1994-10-05$56.25$116.10153——
1994-10-04$56.25$116.10107——
1994-10-03$56.25$116.100——
1994-09-30$56.25$116.100——
1994-09-29$56.25$116.1023——
1994-09-28$56.25$116.1023——
1994-09-27$56.25$116.1063——
1994-09-26$56.25$116.1080——
1994-09-23$60.00$123.8453——
1994-09-22$56.25$116.100——
1994-09-21$56.25$116.1067——
1994-09-20$56.25$116.103——
1994-09-19$56.25$116.100——
1994-09-16$56.25$116.100——
1994-09-15$56.25$116.1040——
1994-09-14$56.25$116.1033——
1994-09-13$60.00$123.8417——
1994-09-12$60.00$123.8447——
1994-09-09$56.25$116.10100——
1994-09-08$56.25$116.1033——
1994-09-07$56.25$116.1073——
1994-09-06$56.25$116.1070——
1994-09-02$60.00$123.84527——
1994-09-01$56.25$116.1017——
1994-08-31$52.50$108.3677——
1994-08-30$56.25$116.100——
1994-08-29$56.25$116.1027——
1994-08-26$56.25$116.1017——
1994-08-25$60.00$123.84347——
1994-08-24$60.00$123.84157——
1994-08-23$52.50$108.3643——
1994-08-22$56.25$116.1050——
1994-08-19$52.50$108.3613——
1994-08-18$52.50$108.3617——
1994-08-17$56.25$116.100——
1994-08-16$56.25$116.100——
1994-08-15$56.25$116.100——
1994-08-12$56.25$116.100——
1994-08-11$56.25$116.1063——
1994-08-10$52.50$108.36153——
1994-08-09$56.25$116.1040——
1994-08-08$52.50$108.3680——
1994-08-05$56.25$113.010——
1994-08-04$56.25$113.010——
1994-08-03$56.25$113.0187——
1994-08-02$52.50$105.4733——
1994-08-01$52.50$105.4743——
1994-07-29$56.25$113.01170——
1994-07-28$52.50$105.4713——
1994-07-27$52.50$105.4717——
1994-07-26$52.50$105.477——
1994-07-25$56.25$113.01210——
1994-07-22$48.75$97.94167——
1994-07-21$56.25$113.010——
1994-07-20$56.25$113.01447——
1994-07-19$56.25$113.01257——
1994-07-18$56.25$113.013——
1994-07-15$56.25$113.0110——
1994-07-14$60.00$120.540——
1994-07-13$60.00$120.54170——
1994-07-12$56.25$113.01233——
1994-07-11$56.25$113.0167——
1994-07-08$60.00$120.540——
1994-07-07$60.00$120.547——
1994-07-06$56.25$113.0183——
1994-07-05$56.25$113.0170——
1994-07-01$56.25$113.013——
1994-06-30$56.25$113.01140——
1994-06-29$60.00$120.5410——
1994-06-28$60.00$120.5470——
1994-06-27$60.00$120.5410——
1994-06-24$60.00$120.5483——
1994-06-23$60.00$120.5480——
1994-06-22$63.75$128.0777——
1994-06-21$60.00$120.5427——
1994-06-20$60.00$120.5443——
1994-06-17$60.00$120.5413——
1994-06-16$60.00$120.54110——
1994-06-15$60.00$120.540——
1994-06-14$60.00$120.540——
1994-06-13$60.00$120.5417——
1994-06-10$60.00$120.54100——
1994-06-09$63.75$128.0733——
1994-06-08$63.75$128.0710——
1994-06-07$63.75$128.0717——
1994-06-06$60.00$120.5417——
1994-06-03$63.75$128.077——
1994-06-02$63.75$128.0723——
1994-06-01$60.00$120.5457——
1994-05-31$60.00$120.54110——
1994-05-27$63.75$128.07147——
1994-05-26$56.25$113.01147——
1994-05-25$56.25$113.0110——
1994-05-24$56.25$113.0147——
1994-05-23$60.00$120.54750——
1994-05-20$60.00$120.540——
1994-05-19$60.00$120.54367——
1994-05-18$60.00$120.540——
1994-05-17$60.00$120.5433——
1994-05-16$60.00$120.540——
1994-05-13$60.00$120.540——
1994-05-12$60.00$120.5417——
1994-05-11$60.00$120.5417——
1994-05-10$63.75$128.070——
1994-05-09$63.75$128.070——
1994-05-06$63.75$128.073——
1994-05-05$60.00$120.547——
1994-05-04$63.75$128.07100——
1994-05-03$63.75$128.07140——
1994-05-02$60.00$120.5437——
1994-04-29$60.00$120.5427——
1994-04-28$60.00$120.5417——
1994-04-26$63.75$128.0760——
1994-04-25$60.00$120.54450——
1994-04-22$60.00$120.543——
1994-04-21$60.00$120.54117——
1994-04-20$60.00$120.543——
1994-04-19$60.00$120.5437——
1994-04-18$63.75$128.0727——
1994-04-15$63.75$128.0720——
1994-04-14$63.75$128.0737——
1994-04-13$67.50$134.880——
1994-04-12$67.50$134.880——
1994-04-11$67.50$134.8820——
1994-04-08$67.50$134.8867——
1994-04-07$63.75$127.3920——
1994-04-06$67.50$134.88170——
1994-04-05$67.50$134.8883——
1994-04-04$63.75$127.3943——
1994-03-31$60.00$119.90223——
1994-03-30$60.00$119.90127——
1994-03-29$67.50$134.880——
1994-03-28$67.50$134.880——
1994-03-25$67.50$134.8843——
1994-03-24$63.75$127.390——
1994-03-23$63.75$127.390——
1994-03-22$63.75$127.390——
1994-03-21$63.75$127.3967——
1994-03-18$63.75$127.3967——
1994-03-17$67.50$134.8827——
1994-03-16$67.50$134.88117——
1994-03-15$67.50$134.883——
1994-03-14$71.25$142.3850——
1994-03-11$63.75$127.3947——
1994-03-10$67.50$134.8823——
1994-03-09$67.50$134.8813——
1994-03-08$67.50$134.8857——
1994-03-07$71.25$142.3883——
1994-03-04$71.25$142.38143——
1994-03-03$63.75$127.3937——
1994-03-02$67.50$134.8883——
1994-03-01$60.00$119.9017——
1994-02-28$60.00$119.90143——
1994-02-25$67.50$134.8837——
1994-02-24$63.75$127.3947——
1994-02-23$63.75$127.39300——
1994-02-22$63.75$127.3993——
1994-02-18$63.75$127.3927——
1994-02-17$67.50$134.880——
1994-02-16$67.50$134.88143——
1994-02-15$67.50$134.8860——
1994-02-14$67.50$134.8827——
1994-02-11$71.25$142.380——
1994-02-10$71.25$142.380——
1994-02-09$71.25$142.3840——
1994-02-08$71.25$142.3897——
1994-02-07$63.75$127.3960——
1994-02-04$67.50$134.8823——
1994-02-03$63.75$127.3943——
1994-02-02$71.25$142.38153——
1994-02-01$71.25$142.3817——
1994-01-31$67.50$134.8893——
1994-01-28$67.50$134.8813——
1994-01-27$67.50$134.88190——
1994-01-26$63.75$127.39243——
1994-01-25$63.75$127.3933——
1994-01-24$60.00$119.9047——
1994-01-21$60.00$119.9077——
1994-01-20$67.50$134.880——
1994-01-19$67.50$134.8860——
1994-01-18$67.50$134.8847——
1994-01-17$67.50$134.8833——
1994-01-14$67.50$134.88423——
1994-01-13$67.50$134.8853——
1994-01-12$63.75$127.393——
1994-01-11$63.75$127.3913——
1994-01-10$67.50$134.880——
1994-01-07$67.50$134.8870——
1994-01-06$63.75$127.39157——
1994-01-05$67.50$134.8847——
1994-01-04$67.50$134.8820——
1994-01-03$63.75$127.39160——