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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.53$403.98787,300——
2020-12-30$27.50$403.54795,000——
2020-12-29$28.41$407.80953,400——
2020-12-28$28.73$412.391,074,200——
2020-12-24$28.41$407.80354,600——
2020-12-23$28.39$407.51796,600——
2020-12-22$27.96$401.34580,800——
2020-12-21$27.70$397.611,432,300——
2020-12-18$27.99$401.772,458,100——
2020-12-17$28.85$414.11729,700——
2020-12-16$28.54$409.66646,900——
2020-12-15$28.45$408.37752,300——
2020-12-14$28.10$403.35936,100——
2020-12-11$28.10$403.35465,400——
2020-12-10$28.20$404.78532,500——
2020-12-09$28.19$404.64724,300——
2020-12-08$28.41$407.80705,600——
2020-12-07$28.06$402.77795,700——
2020-12-04$28.60$410.521,422,700——
2020-12-03$27.72$397.891,202,400——
2020-12-02$27.90$400.481,846,600——
2020-12-01$26.87$385.69980,700——
2020-11-30$25.98$372.921,539,200——
2020-11-27$26.83$385.12358,600——
2020-11-25$27.16$389.85870,300——
2020-11-24$27.88$400.191,676,500——
2020-11-23$26.21$376.22965,300——
2020-11-20$25.73$369.33581,700——
2020-11-19$25.72$369.18504,600——
2020-11-18$25.61$367.61711,800——
2020-11-17$25.74$369.47799,200——
2020-11-16$25.98$372.921,279,900——
2020-11-13$25.21$361.86652,200——
2020-11-12$24.54$352.251,156,100——
2020-11-11$25.39$364.45883,900——
2020-11-10$26.05$373.921,880,500——
2020-11-09$24.64$353.683,778,000——
2020-11-06$21.80$312.92687,300——
2020-11-05$22.46$322.39858,700——
2020-11-04$22.27$319.66727,900——
2020-11-03$22.69$325.69837,900——
2020-11-02$22.21$318.80776,500——
2020-10-30$21.70$311.48768,500——
2020-10-29$22.04$316.361,487,600——
2020-10-28$21.03$301.861,332,600——
2020-10-27$21.77$312.49699,400——
2020-10-26$21.68$311.191,237,400——
2020-10-23$22.44$322.10687,400——
2020-10-22$22.09$317.08736,500——
2020-10-21$22.14$317.801,044,900——
2020-10-20$22.31$320.24949,100——
2020-10-19$22.55$323.681,035,800——
2020-10-16$23.04$330.72849,200——
2020-10-15$23.12$331.86733,500——
2020-10-14$23.01$330.28692,200——
2020-10-13$23.17$332.58800,700——
2020-10-12$23.50$337.32936,600——
2020-10-09$23.36$335.311,275,800——
2020-10-08$24.21$347.511,834,300——
2020-10-07$22.72$326.12897,000——
2020-10-06$22.83$327.701,121,400——
2020-10-05$22.94$329.28765,000——
2020-10-02$22.56$323.831,031,100——
2020-10-01$22.37$321.10927,500——
2020-09-30$21.97$315.36922,400——
2020-09-29$22.18$318.371,142,900——
2020-09-28$23.17$323.681,115,200——
2020-09-25$22.30$311.53831,400——
2020-09-24$21.59$301.611,490,300——
2020-09-23$21.69$303.011,193,500——
2020-09-22$22.55$315.02894,900——
2020-09-21$22.50$314.321,406,800——
2020-09-18$23.50$328.291,800,700——
2020-09-17$23.65$330.39963,600——
2020-09-16$23.68$330.811,397,300——
2020-09-15$23.36$326.34871,600——
2020-09-14$23.59$329.551,274,300——
2020-09-11$22.89$319.772,183,700——
2020-09-10$23.90$333.88833,400——
2020-09-09$24.05$335.98795,200——
2020-09-08$23.89$333.74814,600——
2020-09-04$24.28$339.19768,400——
2020-09-03$24.31$339.61961,400——
2020-09-02$24.72$345.341,270,700——
2020-09-01$24.31$339.611,517,200——
2020-08-31$23.77$332.061,528,600——
2020-08-28$24.09$336.53477,800——
2020-08-27$23.80$332.48694,900——
2020-08-26$23.51$328.43712,500——
2020-08-25$23.78$332.20540,300——
2020-08-24$24.06$336.12554,100——
2020-08-21$23.41$327.03860,900——
2020-08-20$23.29$325.36842,200——
2020-08-19$23.75$331.78634,400——
2020-08-18$24.08$336.39724,100——
2020-08-17$24.20$338.07619,400——
2020-08-14$24.45$341.56471,200——
2020-08-13$24.31$339.611,073,200——
2020-08-12$25.41$354.971,390,400——
2020-08-11$25.46$355.671,818,900——
2020-08-10$24.74$345.611,186,000——
2020-08-07$23.93$334.30908,100——
2020-08-06$24.00$335.281,419,600——
2020-08-05$24.03$335.701,019,300——
2020-08-04$23.54$328.85878,800——
2020-08-03$23.68$330.811,309,700——
2020-07-31$24.07$336.261,077,100——
2020-07-30$24.19$337.931,316,100——
2020-07-29$24.16$337.511,454,900——
2020-07-28$23.52$328.571,429,800——
2020-07-27$22.87$319.49909,600——
2020-07-24$22.64$316.28764,800——
2020-07-23$23.28$325.22693,500——
2020-07-22$23.63$330.11753,800——
2020-07-21$23.18$323.82928,400——
2020-07-20$23.00$321.31922,300——
2020-07-17$23.11$322.84656,200——
2020-07-16$23.43$327.31844,400——
2020-07-15$23.62$329.971,188,000——
2020-07-14$22.53$314.741,020,500——
2020-07-13$21.90$305.941,092,500——
2020-07-10$21.71$303.291,337,800——
2020-07-09$21.25$296.861,770,200——
2020-07-08$21.82$304.821,522,800——
2020-07-07$22.05$308.041,194,900——
2020-07-06$23.20$324.101,472,100——
2020-07-02$23.19$323.961,517,000——
2020-07-01$23.31$325.641,338,100——
2020-06-30$24.09$336.53935,600——
2020-06-29$24.13$337.091,413,800——
2020-06-26$24.25$330.112,618,700——
2020-06-25$24.37$331.741,385,100——
2020-06-24$23.60$321.262,299,800——
2020-06-23$25.46$346.581,036,300——
2020-06-22$24.78$337.32990,000——
2020-06-19$25.01$340.452,952,800——
2020-06-18$25.26$343.86956,400——
2020-06-17$25.06$341.131,023,600——
2020-06-16$25.44$346.312,187,700——
2020-06-15$24.52$333.781,849,200——
2020-06-12$24.84$338.141,796,100——
2020-06-11$23.62$321.534,717,000——
2020-06-10$26.30$358.014,844,400——
2020-06-09$27.01$367.689,194,400——
2020-06-08$29.23$397.901,630,300——
2020-06-05$27.40$372.991,745,800——
2020-06-04$26.66$362.91985,200——
2020-06-03$26.29$357.881,543,500——
2020-06-02$24.57$334.46940,900——
2020-06-01$23.95$326.021,441,200——
2020-05-29$23.59$321.122,905,000——
2020-05-28$24.57$334.461,529,400——
2020-05-27$25.18$342.771,806,400——
2020-05-26$24.73$336.641,611,100——
2020-05-22$23.10$314.45953,500——
2020-05-21$22.84$310.91908,700——
2020-05-20$23.09$314.321,154,000——
2020-05-19$22.46$305.741,199,600——
2020-05-18$22.99$312.961,390,000——
2020-05-15$21.27$289.541,678,000——
2020-05-14$21.24$289.132,368,000——
2020-05-13$21.24$289.132,706,300——
2020-05-12$23.29$317.042,539,300——
2020-05-11$23.92$325.621,806,700——
2020-05-08$24.86$338.412,246,900——
2020-05-07$23.75$323.302,503,300——
2020-05-06$22.97$312.682,317,000——
2020-05-05$22.71$309.141,975,000——
2020-05-04$22.75$309.692,113,600——
2020-05-01$22.91$311.872,258,900——
2020-04-30$23.53$320.314,182,000——
2020-04-29$23.18$315.544,755,700——
2020-04-28$20.85$283.822,928,400——
2020-04-27$20.10$273.622,215,100——
2020-04-24$20.53$279.471,128,100——
2020-04-23$20.60$280.421,205,800——
2020-04-22$20.46$278.521,708,400——
2020-04-21$20.49$278.921,527,100——
2020-04-20$20.77$282.743,053,600——
2020-04-17$21.67$294.992,290,600——
2020-04-16$20.56$279.882,661,000——
2020-04-15$21.70$295.402,303,200——
2020-04-14$23.19$315.682,657,500——
2020-04-13$23.00$313.092,372,300——
2020-04-09$22.23$302.614,187,300——
2020-04-08$21.02$286.144,185,200——
2020-04-07$17.96$244.485,516,600——
2020-04-06$17.25$234.823,015,100——
2020-04-03$15.22$207.193,718,800——
2020-04-02$17.01$231.552,936,100——
2020-04-01$17.01$231.553,198,600——
2020-03-31$18.62$253.472,814,200——
2020-03-30$19.50$265.453,201,600——
2020-03-27$20.88$275.794,389,200——
2020-03-26$21.85$288.619,507,400——
2020-03-25$16.83$222.305,990,900——
2020-03-24$13.02$171.975,962,400——
2020-03-23$14.54$192.055,159,900——
2020-03-20$18.05$238.413,484,800——
2020-03-19$18.64$246.214,668,600——
2020-03-18$18.06$238.557,473,300——
2020-03-17$21.84$288.475,953,900——
2020-03-16$22.89$302.343,278,800——
2020-03-13$29.82$393.884,334,100——
2020-03-12$28.74$379.613,302,400——
2020-03-11$33.18$438.262,347,300——
2020-03-10$35.06$463.091,432,600——
2020-03-09$34.12$450.672,302,900——
2020-03-06$36.45$481.451,937,700——
2020-03-05$37.44$494.531,413,800——
2020-03-04$38.30$505.891,714,000——
2020-03-03$37.60$496.641,778,500——
2020-03-02$37.91$500.732,018,000——
2020-02-28$36.06$476.303,161,800——
2020-02-27$36.94$487.922,608,000——
2020-02-26$38.66$510.641,466,200——
2020-02-25$39.04$515.661,501,700——
2020-02-24$39.90$527.022,282,400——
2020-02-21$40.27$531.911,678,600——
2020-02-20$40.51$535.08495,400——
2020-02-19$40.25$531.64662,900——
2020-02-18$40.16$530.45854,500——
2020-02-14$40.03$528.741,094,100——
2020-02-13$40.01$528.471,869,200——
2020-02-12$39.90$527.022,011,000——
2020-02-11$38.88$513.55829,500——
2020-02-10$38.94$514.34522,000——
2020-02-07$38.93$514.21908,000——
2020-02-06$39.07$516.06759,300——
2020-02-05$38.89$513.68886,700——
2020-02-04$38.70$511.17607,400——
2020-02-03$38.37$506.81958,400——
2020-01-31$38.20$504.56775,100——
2020-01-30$38.42$507.47651,400——
2020-01-29$38.32$506.15974,000——
2020-01-28$38.09$503.11672,000——
2020-01-27$37.74$498.49808,400——
2020-01-24$37.72$498.22803,900——
2020-01-23$37.90$500.60866,400——
2020-01-22$37.86$500.07804,200——
2020-01-21$37.50$495.321,223,800——
2020-01-17$37.65$497.301,141,300——
2020-01-16$37.83$499.68668,300——
2020-01-15$37.47$494.922,585,300——
2020-01-14$37.40$494.00827,800——
2020-01-13$37.24$491.88683,500——
2020-01-10$37.05$489.37622,000——
2020-01-09$36.74$485.28946,000——
2020-01-08$36.71$484.881,224,100——
2020-01-07$37.27$492.281,054,300——
2020-01-06$37.30$492.68942,100——
2020-01-03$37.26$492.15720,400——
2020-01-02$37.19$491.221,021,800——