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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.00$169.9821,070——
2012-12-28$22.70$183.7420,470——
2012-12-27$22.80$184.5537,540——
2012-12-26$23.00$186.17106,140——
2012-12-24$21.00$169.9818,330——
2012-12-21$18.20$147.3229,500——
2012-12-20$37.00$137.6110,610——
2012-12-19$35.60$132.4013,810——
2012-12-18$34.10$126.8217,850——
2012-12-17$35.20$130.911,860——
2012-12-14$35.00$130.172,040——
2012-12-13$35.20$130.912,130——
2012-12-12$35.70$132.772,660——
2012-12-11$35.60$132.403,090——
2012-12-10$35.40$131.655,500——
2012-12-07$35.30$131.281,080——
2012-12-06$34.90$129.805,580——
2012-12-05$35.40$131.652,470——
2012-12-04$35.40$131.651,360——
2012-12-03$35.20$130.911,780——
2012-11-30$35.80$133.142,970——
2012-11-29$35.40$131.654,330——
2012-11-28$36.10$134.264,120——
2012-11-27$35.50$132.034,300——
2012-11-26$35.80$133.147,450——
2012-11-23$36.40$135.372,450——
2012-11-21$35.90$133.514,320——
2012-11-20$35.40$131.653,200——
2012-11-19$35.10$130.547,440——
2012-11-16$35.30$131.284,780——
2012-11-15$34.40$127.944,540——
2012-11-14$34.10$126.8211,230——
2012-11-13$34.40$127.944,650——
2012-11-12$35.30$131.282,460——
2012-11-09$35.00$130.171,120——
2012-11-08$35.30$131.281,500——
2012-11-07$35.40$131.652,470——
2012-11-06$35.10$130.546,810——
2012-11-05$35.10$130.546,580——
2012-11-02$35.10$130.543,400——
2012-11-01$34.80$129.422,530——
2012-10-31$34.50$128.312,630——
2012-10-26$34.90$129.802,200——
2012-10-25$34.90$129.801,460——
2012-10-24$34.80$129.422,590——
2012-10-23$35.40$131.651,810——
2012-10-22$35.00$130.174,590——
2012-10-19$35.60$132.402,950——
2012-10-18$35.80$133.143,940——
2012-10-17$36.20$134.633,360——
2012-10-16$35.30$131.285,880——
2012-10-15$36.50$135.752,100——
2012-10-12$36.00$133.895,760——
2012-10-11$36.60$136.122,970——
2012-10-10$37.00$137.612,590——
2012-10-09$36.60$136.129,350——
2012-10-08$37.10$137.984,600——
2012-10-05$38.00$141.322,460——
2012-10-04$38.00$141.325,920——
2012-10-03$37.70$140.212,490——
2012-10-02$38.00$141.327,510——
2012-10-01$38.50$143.1812,110——
2012-09-28$37.70$140.2160,300——
2012-09-27$31.30$116.413,760——
2012-09-26$30.20$112.321,980——
2012-09-25$30.20$112.327,090——
2012-09-24$31.90$118.642,970——
2012-09-21$32.80$121.993,070——
2012-09-20$32.60$121.241,820——
2012-09-19$33.10$123.106,570——
2012-09-18$32.00$119.012,340——
2012-09-17$31.90$118.641,880——
2012-09-14$31.80$118.273,940——
2012-09-13$31.80$118.276,360——
2012-09-12$32.20$119.75840——
2012-09-11$32.00$119.012,600——
2012-09-10$31.80$118.271,110——
2012-09-07$32.50$120.875,140——
2012-09-06$31.50$117.156,040——
2012-09-05$31.00$115.291,420——
2012-09-04$31.10$115.662,570——
2012-08-31$31.00$115.291,450——
2012-08-30$30.30$112.693,720——
2012-08-29$31.00$115.296,430——
2012-08-28$31.40$116.781,440——
2012-08-27$31.20$116.034,450——
2012-08-24$30.70$114.185,930——
2012-08-23$31.20$116.03780——
2012-08-22$30.80$114.553,830——
2012-08-21$30.30$112.6915,670——
2012-08-20$31.50$117.154,860——
2012-08-17$32.40$120.501,470——
2012-08-16$32.40$120.504,570——
2012-08-15$31.70$117.892,710——
2012-08-14$31.70$117.893,790——
2012-08-13$32.00$119.011,890——
2012-08-10$32.80$121.991,710——
2012-08-09$32.00$119.01910——
2012-08-08$32.50$120.875,730——
2012-08-07$31.30$116.416,780——
2012-08-06$30.50$113.433,130——
2012-08-03$30.50$113.432,870——
2012-08-02$30.90$114.925,750——
2012-08-01$31.60$117.523,590——
2012-07-31$29.30$108.975,770——
2012-07-30$29.00$107.852,640——
2012-07-27$28.80$107.111,940——
2012-07-26$29.00$107.852,080——
2012-07-25$27.40$101.902,540——
2012-07-24$27.00$100.41730——
2012-07-23$28.10$104.512,340——
2012-07-20$27.70$103.022,090——
2012-07-19$28.50$105.991,150——
2012-07-18$28.60$106.371,200——
2012-07-17$28.10$104.514,160——
2012-07-16$29.40$109.343,020——
2012-07-13$29.80$110.832,690——
2012-07-12$29.70$110.462,660——
2012-07-11$28.80$107.11970——
2012-07-10$28.10$104.5113,600——
2012-07-09$27.60$102.6510,620——
2012-07-06$26.50$98.567,380——
2012-07-05$27.40$101.9012,100——
2012-07-03$28.00$104.137,220——
2012-07-02$28.40$105.622,820——
2012-06-29$28.80$107.113,780——
2012-06-28$27.20$101.162,650——
2012-06-27$28.00$104.135,620——
2012-06-26$29.00$107.851,000——
2012-06-25$29.00$107.851,330——
2012-06-22$29.40$109.346,510——
2012-06-21$29.60$110.081,990——
2012-06-20$30.50$113.432,380——
2012-06-19$30.50$113.436,410——
2012-06-18$30.10$111.946,000——
2012-06-15$32.50$120.873,470——
2012-06-14$32.00$119.014,090——
2012-06-13$31.50$117.154,710——
2012-06-12$32.30$120.133,010——
2012-06-11$32.40$120.503,120——
2012-06-08$32.60$121.243,400——
2012-06-07$32.60$121.241,590——
2012-06-06$32.80$121.994,820——
2012-06-05$32.40$120.503,180——
2012-06-04$31.30$116.419,640——
2012-06-01$32.00$119.012,200——
2012-05-31$32.90$122.369,590——
2012-05-30$31.30$116.412,880——
2012-05-29$32.50$120.874,580——
2012-05-25$33.50$124.592,560——
2012-05-24$33.00$122.736,090——
2012-05-23$31.20$116.032,400——
2012-05-22$30.60$113.804,600——
2012-05-21$29.20$108.609,210——
2012-05-18$27.50$102.2716,360——
2012-05-17$27.90$103.7631,980——
2012-05-16$30.00$111.578,790——
2012-05-15$27.10$100.794,900——
2012-05-14$26.00$96.7020,310——
2012-05-11$26.60$98.9315,100——
2012-05-10$29.40$109.3410,820——
2012-05-09$31.00$115.295,000——
2012-05-08$31.00$115.294,750——
2012-05-07$32.70$121.614,000——
2012-05-04$32.10$119.381,730——
2012-05-03$32.30$120.131,100——
2012-05-02$32.60$121.244,100——
2012-05-01$32.30$120.137,640——
2012-04-30$31.50$117.154,600——
2012-04-27$32.60$121.242,460——
2012-04-26$32.90$122.363,500——
2012-04-25$32.20$119.753,580——
2012-04-24$33.00$122.733,300——
2012-04-23$32.30$120.138,950——
2012-04-20$33.20$123.472,370——
2012-04-19$34.90$129.801,640——
2012-04-18$34.00$126.452,570——
2012-04-17$34.40$127.943,740——
2012-04-16$33.80$125.7010,000——
2012-04-13$35.40$131.651,110——
2012-04-12$36.20$134.633,290——
2012-04-11$35.00$130.172,250——
2012-04-10$34.30$127.569,990——
2012-04-09$35.90$133.5116,740——
2012-04-05$38.40$142.816,880——
2012-04-04$38.00$141.325,050——
2012-04-03$39.40$146.533,410——
2012-04-02$39.50$146.9012,590——
2012-03-30$37.70$140.2110,670——
2012-03-29$39.00$145.043,450——
2012-03-28$40.10$149.1316,200——
2012-03-27$38.20$142.079,300——
2012-03-26$37.00$137.6110,000——
2012-03-23$37.70$140.217,020——
2012-03-22$39.50$146.905,620——
2012-03-21$40.60$150.994,950——
2012-03-20$40.90$152.118,630——
2012-03-19$41.50$154.3415,700——
2012-03-16$38.10$141.7010,160——
2012-03-15$37.90$140.959,990——
2012-03-14$35.90$133.5113,960——
2012-03-13$35.40$131.659,740——
2012-03-12$33.80$125.702,910——
2012-03-09$34.00$126.454,900——
2012-03-08$33.50$124.594,190——
2012-03-07$33.20$123.474,450——
2012-03-06$32.10$119.385,080——
2012-03-05$33.20$123.477,150——
2012-03-02$33.70$125.336,200——
2012-03-01$33.30$123.844,000——
2012-02-29$34.00$126.454,860——
2012-02-28$33.90$126.086,870——
2012-02-27$33.20$123.473,440——
2012-02-24$32.60$121.2420,720——
2012-02-23$32.30$120.1320,930——
2012-02-22$34.10$126.8210,810——
2012-02-21$35.50$132.0314,530——
2012-02-17$34.80$129.429,270——
2012-02-16$33.40$124.2215,350——
2012-02-15$31.60$117.5221,340——
2012-02-14$33.30$123.8415,070——
2012-02-13$33.30$123.8418,410——
2012-02-10$31.10$115.6612,330——
2012-02-09$29.20$108.604,360——
2012-02-08$28.40$105.6210,880——
2012-02-07$27.20$101.163,140——
2012-02-06$27.00$100.413,340——
2012-02-03$26.00$96.706,170——
2012-02-02$25.80$95.955,210——
2012-02-01$26.50$98.566,550——
2012-01-31$26.70$99.306,800——
2012-01-30$27.50$102.2718,650——
2012-01-27$25.20$93.728,470——
2012-01-26$25.00$92.989,110——
2012-01-25$23.80$88.514,740——
2012-01-24$23.20$86.282,400——
2012-01-23$24.30$90.378,720——
2012-01-20$24.00$89.265,500——
2012-01-19$24.00$89.265,680——
2012-01-18$23.50$87.404,370——
2012-01-17$23.40$87.034,480——
2012-01-13$24.30$90.372,570——
2012-01-12$24.60$91.494,360——
2012-01-11$23.50$87.401,210——
2012-01-10$23.70$88.141,200——
2012-01-09$23.50$87.401,790——
2012-01-06$24.00$89.262,580——
2012-01-05$24.60$91.494,430——
2012-01-04$24.80$92.2310,560——
2012-01-03$22.80$84.792,210——