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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$37.22$491.62834,000——
2019-12-30$37.23$491.75732,100——
2019-12-27$38.20$496.38741,400——
2019-12-26$37.99$493.65478,000——
2019-12-24$37.83$491.57252,400——
2019-12-23$37.73$490.27631,300——
2019-12-20$37.88$492.221,638,100——
2019-12-19$37.70$489.88882,400——
2019-12-18$37.32$484.941,008,000——
2019-12-17$37.12$482.341,002,000——
2019-12-16$36.88$479.22990,600——
2019-12-13$36.75$477.53706,600——
2019-12-12$36.61$475.71618,400——
2019-12-11$36.72$477.14556,500——
2019-12-10$36.91$479.61509,700——
2019-12-09$36.96$480.26660,300——
2019-12-06$36.76$477.66728,400——
2019-12-05$36.63$475.97501,600——
2019-12-04$36.61$475.71676,700——
2019-12-03$36.50$474.29483,400——
2019-12-02$36.59$475.45717,900——
2019-11-29$36.63$475.97359,500——
2019-11-27$36.56$475.07773,500——
2019-11-26$36.40$472.99827,600——
2019-11-25$36.17$470.001,283,800——
2019-11-22$35.88$466.23518,400——
2019-11-21$35.92$466.75778,300——
2019-11-20$36.10$469.09714,600——
2019-11-19$36.04$468.31631,700——
2019-11-18$35.91$466.62671,100——
2019-11-15$35.73$464.28623,200——
2019-11-14$35.82$465.45429,100——
2019-11-13$35.73$464.28778,800——
2019-11-12$35.75$464.542,424,800——
2019-11-11$36.02$468.05682,700——
2019-11-08$35.99$467.66528,300——
2019-11-07$35.93$466.88779,300——
2019-11-06$35.98$467.53540,800——
2019-11-05$35.91$466.621,289,400——
2019-11-04$36.02$468.05596,400——
2019-11-01$36.19$470.26735,800——
2019-10-31$36.30$471.69598,700——
2019-10-30$36.25$471.04552,200——
2019-10-29$36.26$471.17577,400——
2019-10-28$36.00$467.79650,700——
2019-10-25$35.99$467.66801,300——
2019-10-24$36.15$469.74960,800——
2019-10-23$36.51$474.42788,900——
2019-10-22$36.37$472.60792,700——
2019-10-21$36.38$472.73541,400——
2019-10-18$36.21$470.52632,300——
2019-10-17$36.04$468.31580,400——
2019-10-16$35.90$466.49749,200——
2019-10-15$35.84$465.71731,700——
2019-10-14$35.67$463.50477,800——
2019-10-11$35.85$465.84632,800——
2019-10-10$35.90$466.49748,500——
2019-10-09$35.81$465.32395,200——
2019-10-08$35.76$464.67609,100——
2019-10-07$35.79$465.06833,500——
2019-10-04$35.82$465.45842,400——
2019-10-03$35.64$463.11508,900——
2019-10-02$35.69$463.76813,300——
2019-10-01$35.81$465.32983,000——
2019-09-30$35.85$465.84874,600——
2019-09-27$35.74$464.41664,200——
2019-09-26$36.47$465.84630,000——
2019-09-25$36.34$464.181,007,900——
2019-09-24$36.20$462.391,025,100——
2019-09-23$36.33$464.05635,900——
2019-09-20$36.47$465.841,719,200——
2019-09-19$36.44$465.46747,300——
2019-09-18$36.27$463.28809,200——
2019-09-17$36.20$462.39682,600——
2019-09-16$36.13$461.50761,600——
2019-09-13$36.10$461.11728,200——
2019-09-12$36.16$461.88753,300——
2019-09-11$36.02$460.091,202,500——
2019-09-10$35.72$456.26766,600——
2019-09-09$35.64$455.24714,600——
2019-09-06$35.36$451.66438,000——
2019-09-05$35.24$450.13545,300——
2019-09-04$35.11$448.47580,600——
2019-09-03$34.98$446.81878,600——
2019-08-30$34.80$444.51742,000——
2019-08-29$34.88$445.53553,200——
2019-08-28$34.68$442.98693,500——
2019-08-27$34.70$443.23673,700——
2019-08-26$34.99$446.94878,200——
2019-08-23$34.77$444.121,013,100——
2019-08-22$35.11$448.47521,300——
2019-08-21$35.15$448.98663,500——
2019-08-20$35.10$448.34596,400——
2019-08-19$35.30$450.891,228,400——
2019-08-16$35.05$447.70875,200——
2019-08-15$34.99$446.94867,800——
2019-08-14$34.67$442.851,342,200——
2019-08-13$35.35$451.53986,500——
2019-08-12$35.35$451.53401,600——
2019-08-09$35.48$453.19421,300——
2019-08-08$35.63$455.11882,000——
2019-08-07$35.35$451.531,097,500——
2019-08-06$34.87$445.401,018,600——
2019-08-05$34.66$442.721,288,700——
2019-08-02$35.36$451.66698,000——
2019-08-01$35.36$451.66935,700——
2019-07-31$35.52$453.701,317,400——
2019-07-30$35.61$454.85961,600——
2019-07-29$35.40$452.17735,600——
2019-07-26$35.39$452.04576,200——
2019-07-25$35.23$450.001,173,800——
2019-07-24$35.03$447.452,485,300——
2019-07-23$35.77$456.90841,800——
2019-07-22$35.73$456.39635,700——
2019-07-19$35.60$454.73895,000——
2019-07-18$35.80$457.28561,000——
2019-07-17$35.94$459.07708,300——
2019-07-16$36.02$460.09753,900——
2019-07-15$35.96$459.32609,700——
2019-07-12$36.24$462.901,236,400——
2019-07-11$36.02$460.091,006,100——
2019-07-10$35.92$458.81739,000——
2019-07-09$35.98$459.581,008,200——
2019-07-08$35.72$456.26880,300——
2019-07-05$35.60$454.73628,900——
2019-07-03$35.59$454.60495,400——
2019-07-02$35.52$453.701,029,900——
2019-07-01$35.40$452.171,138,400——
2019-06-28$35.58$454.473,163,700——
2019-06-27$35.36$451.661,104,500——
2019-06-26$35.74$448.601,589,400——
2019-06-25$35.84$449.851,374,100——
2019-06-24$36.10$453.111,649,500——
2019-06-21$36.08$452.866,347,700——
2019-06-20$36.62$459.64893,500——
2019-06-19$36.59$459.26701,000——
2019-06-18$36.36$456.38776,700——
2019-06-17$36.27$455.251,066,000——
2019-06-14$36.46$457.63493,300——
2019-06-13$36.27$455.25437,000——
2019-06-12$36.22$454.62508,800——
2019-06-11$36.09$452.99673,700——
2019-06-10$36.33$456.00702,000——
2019-06-07$36.37$456.50809,600——
2019-06-06$36.21$454.49581,900——
2019-06-05$36.01$451.98594,200——
2019-06-04$35.97$451.48801,500——
2019-06-03$35.77$448.97800,900——
2019-05-31$35.26$442.57834,400——
2019-05-30$35.46$445.08613,100——
2019-05-29$35.64$447.34810,100——
2019-05-28$35.90$450.60700,900——
2019-05-24$36.23$454.75759,500——
2019-05-23$35.90$450.60788,600——
2019-05-22$35.89$450.48529,400——
2019-05-21$35.87$450.23440,000——
2019-05-20$35.86$450.10522,100——
2019-05-17$35.84$449.85545,500——
2019-05-16$35.94$451.11609,200——
2019-05-15$35.71$448.22488,800——
2019-05-14$35.60$446.84911,200——
2019-05-13$35.43$444.701,096,400——
2019-05-10$35.78$449.10927,100——
2019-05-09$35.28$442.82856,300——
2019-05-08$35.61$446.96676,700——
2019-05-07$35.66$447.59832,300——
2019-05-06$35.78$449.10791,400——
2019-05-03$35.94$451.11637,400——
2019-05-02$35.69$447.97657,400——
2019-05-01$35.57$446.46625,300——
2019-04-30$35.59$446.71778,600——
2019-04-29$35.57$446.46829,300——
2019-04-26$35.75$448.721,090,800——
2019-04-25$35.58$446.591,061,400——
2019-04-24$35.59$446.711,945,600——
2019-04-23$35.04$439.81881,800——
2019-04-22$34.65$434.91727,700——
2019-04-18$34.72$435.79471,300——
2019-04-17$34.63$434.66753,600——
2019-04-16$34.76$436.29948,800——
2019-04-15$34.80$436.80583,500——
2019-04-12$34.84$437.30560,800——
2019-04-11$34.75$436.17879,600——
2019-04-10$34.60$434.29529,000——
2019-04-09$34.47$432.65405,300——
2019-04-08$34.66$435.04613,000——
2019-04-05$34.67$435.17538,300——
2019-04-04$34.67$435.17566,700——
2019-04-03$34.70$435.54679,100——
2019-04-02$34.56$433.78634,200——
2019-04-01$34.69$435.42802,500——
2019-03-29$34.56$433.781,044,000——
2019-03-28$34.35$431.151,044,600——
2019-03-27$34.99$431.40894,700——
2019-03-26$34.95$430.91766,300——
2019-03-25$34.71$427.95777,600——
2019-03-22$34.60$426.59953,100——
2019-03-21$34.89$430.17867,100——
2019-03-20$34.69$427.70817,400——
2019-03-19$34.73$428.19744,600——
2019-03-18$34.96$431.03766,900——
2019-03-15$34.75$428.441,835,300——
2019-03-14$34.63$426.96867,100——
2019-03-13$34.59$426.471,568,800——
2019-03-12$34.38$423.881,681,800——
2019-03-11$34.17$421.291,249,100——
2019-03-08$34.00$419.19798,100——
2019-03-07$34.03$419.56710,000——
2019-03-06$34.17$421.29638,900——
2019-03-05$34.32$423.14558,500——
2019-03-04$34.39$424.00762,000——
2019-03-01$34.32$423.14693,000——
2019-02-28$34.48$425.11915,900——
2019-02-27$34.32$423.14649,700——
2019-02-26$34.36$423.631,038,200——
2019-02-25$34.34$423.391,034,700——
2019-02-22$34.28$422.65771,300——
2019-02-21$34.00$419.19768,200——
2019-02-20$33.83$417.10890,800——
2019-02-19$33.81$416.85998,400——
2019-02-15$33.55$413.652,142,700——
2019-02-14$33.50$413.031,622,200——
2019-02-13$34.19$421.542,270,700——
2019-02-12$34.59$426.471,088,000——
2019-02-11$34.57$426.22561,200——
2019-02-08$34.59$426.47531,200——
2019-02-07$34.49$425.24656,800——
2019-02-06$34.62$426.84852,800——
2019-02-05$34.60$426.59523,600——
2019-02-04$34.63$426.96586,300——
2019-02-01$34.32$423.14759,100——
2019-01-31$34.49$425.24872,800——
2019-01-30$34.13$420.80732,300——
2019-01-29$33.89$417.84509,300——
2019-01-28$33.69$415.37801,400——
2019-01-25$33.51$413.15420,400——
2019-01-24$33.38$411.55492,500——
2019-01-23$33.30$410.56535,800——
2019-01-22$33.15$408.71753,000——
2019-01-18$33.33$410.93558,000——
2019-01-17$33.26$410.07555,400——
2019-01-16$33.18$409.08794,400——
2019-01-15$33.15$408.71677,900——
2019-01-14$32.95$406.25641,800——
2019-01-11$32.98$406.62745,000——
2019-01-10$32.78$404.15522,500——
2019-01-09$32.64$402.431,008,100——
2019-01-08$32.73$403.541,053,000——
2019-01-07$32.43$399.841,108,700——
2019-01-04$32.12$396.011,000,400——
2019-01-03$31.54$388.861,038,900——
2019-01-02$31.54$388.861,291,800——