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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$30.62$485.88877,200——
2021-12-30$30.88$490.001,148,300——
2021-12-29$31.83$495.241,386,800——
2021-12-28$31.58$491.35925,400——
2021-12-27$31.62$491.971,015,800——
2021-12-23$31.46$489.48708,600——
2021-12-22$31.13$484.351,192,400——
2021-12-21$30.79$479.061,542,200——
2021-12-20$29.72$462.412,237,400——
2021-12-17$30.54$475.173,537,100——
2021-12-16$30.34$472.061,488,500——
2021-12-15$30.65$476.882,649,900——
2021-12-14$29.95$465.991,447,000——
2021-12-13$30.25$470.661,572,900——
2021-12-10$30.44$473.611,060,700——
2021-12-09$30.82$479.52676,400——
2021-12-08$31.16$484.81928,000——
2021-12-07$31.17$484.971,363,200——
2021-12-06$30.67$477.191,701,200——
2021-12-03$30.23$470.341,170,400——
2021-12-02$30.74$478.282,635,800——
2021-12-01$29.47$458.523,766,900——
2021-11-30$30.00$466.772,831,600——
2021-11-29$30.73$478.122,526,900——
2021-11-26$30.90$480.771,327,100——
2021-11-24$31.75$493.991,282,400——
2021-11-23$31.69$493.062,870,400——
2021-11-22$31.60$491.662,849,000——
2021-11-19$31.61$491.826,174,100——
2021-11-18$32.76$509.71841,300——
2021-11-17$33.07$514.53867,300——
2021-11-16$33.15$515.78731,400——
2021-11-15$33.48$520.91653,200——
2021-11-12$33.65$523.56718,700——
2021-11-11$33.81$526.04521,300——
2021-11-10$33.63$523.24581,900——
2021-11-09$33.66$523.71742,900——
2021-11-08$33.49$521.07763,700——
2021-11-05$33.70$524.331,330,800——
2021-11-04$33.12$515.31913,800——
2021-11-03$33.21$516.711,488,700——
2021-11-02$32.70$508.771,160,100——
2021-11-01$33.40$519.671,001,700——
2021-10-29$32.90$511.89877,700——
2021-10-28$32.89$511.73946,100——
2021-10-27$32.43$504.57922,100——
2021-10-26$32.50$505.66871,800——
2021-10-25$32.78$510.02603,000——
2021-10-22$32.54$506.29579,400——
2021-10-21$32.70$508.771,058,900——
2021-10-20$32.36$503.48553,000——
2021-10-19$32.22$501.31677,500——
2021-10-18$32.35$503.331,061,400——
2021-10-15$32.18$500.681,304,900——
2021-10-14$32.45$504.881,227,800——
2021-10-13$32.21$501.151,209,100——
2021-10-12$32.03$498.351,149,100——
2021-10-11$31.35$487.77473,400——
2021-10-08$31.53$490.57537,900——
2021-10-07$31.51$490.26883,500——
2021-10-06$31.35$487.77892,800——
2021-10-05$31.26$486.371,099,800——
2021-10-04$30.70$477.661,550,700——
2021-10-01$31.07$483.411,386,400——
2021-09-30$30.32$471.741,076,000——
2021-09-29$30.75$478.431,014,100——
2021-09-28$31.13$474.701,260,100——
2021-09-27$31.43$479.281,664,200——
2021-09-24$31.12$474.551,541,000——
2021-09-23$31.14$474.852,353,500——
2021-09-22$31.11$474.401,587,900——
2021-09-21$31.06$473.631,291,000——
2021-09-20$30.71$468.302,039,400——
2021-09-17$30.75$468.912,862,700——
2021-09-16$31.08$473.941,865,200——
2021-09-15$31.33$477.751,946,100——
2021-09-14$31.13$474.701,453,400——
2021-09-13$31.22$476.072,056,900——
2021-09-10$30.86$470.585,877,100——
2021-09-09$32.37$493.61767,000——
2021-09-08$32.31$492.69666,000——
2021-09-07$32.43$494.52961,900——
2021-09-03$33.00$503.22666,800——
2021-09-02$33.05$503.981,154,200——
2021-09-01$32.77$499.711,422,600——
2021-08-31$32.81$500.32611,800——
2021-08-30$32.73$499.10576,900——
2021-08-27$32.87$501.23619,000——
2021-08-26$32.34$493.15442,000——
2021-08-25$32.69$498.49593,300——
2021-08-24$32.52$495.90528,900——
2021-08-23$32.32$492.85654,400——
2021-08-20$32.18$490.71707,100——
2021-08-19$31.59$481.72902,600——
2021-08-18$32.14$490.10696,100——
2021-08-17$32.43$494.52707,000——
2021-08-16$32.71$498.79787,900——
2021-08-13$32.57$496.66649,000——
2021-08-12$32.45$494.83551,800——
2021-08-11$32.49$495.44534,500——
2021-08-10$32.40$494.07644,400——
2021-08-09$31.96$487.36689,800——
2021-08-06$32.47$495.13780,900——
2021-08-05$32.60$497.12650,500——
2021-08-04$31.99$487.81875,100——
2021-08-03$32.50$495.59893,300——
2021-08-02$32.40$494.071,158,900——
2021-07-30$32.42$494.37839,900——
2021-07-29$32.49$495.441,307,900——
2021-07-28$31.86$485.831,208,800——
2021-07-27$31.69$483.24921,800——
2021-07-26$31.70$483.39833,500——
2021-07-23$31.56$481.261,037,800——
2021-07-22$31.32$477.601,247,700——
2021-07-21$31.27$476.84948,500——
2021-07-20$31.05$473.481,450,400——
2021-07-19$30.01$457.621,552,900——
2021-07-16$30.92$471.50988,600——
2021-07-15$30.95$471.961,298,600——
2021-07-14$30.67$467.691,047,600——
2021-07-13$30.83$470.131,269,700——
2021-07-12$31.60$481.87838,000——
2021-07-09$31.37$478.36986,200——
2021-07-08$30.39$463.421,637,500——
2021-07-07$30.76$469.061,138,200——
2021-07-06$31.01$472.871,150,100——
2021-07-02$31.47$479.89952,700——
2021-07-01$31.74$484.001,374,000——
2021-06-30$31.89$486.29853,200——
2021-06-29$32.12$489.80940,700——
2021-06-28$33.29$498.181,044,400——
2021-06-25$33.35$499.082,459,900——
2021-06-24$33.04$494.441,176,500——
2021-06-23$32.32$483.671,035,500——
2021-06-22$32.34$483.97787,500——
2021-06-21$32.41$485.011,057,700——
2021-06-18$31.64$473.492,608,700——
2021-06-17$32.56$487.261,317,900——
2021-06-16$33.09$495.191,201,400——
2021-06-15$33.16$496.241,622,100——
2021-06-14$33.87$506.861,077,600——
2021-06-11$33.61$502.97541,800——
2021-06-10$33.31$498.48987,300——
2021-06-09$33.49$501.181,369,200——
2021-06-08$33.60$502.821,831,300——
2021-06-07$33.18$496.541,218,800——
2021-06-04$32.66$488.761,374,100——
2021-06-03$32.82$491.151,037,000——
2021-06-02$32.59$487.711,460,600——
2021-06-01$32.44$485.461,925,900——
2021-05-28$32.03$479.33807,700——
2021-05-27$31.96$478.281,098,000——
2021-05-26$31.75$475.14666,700——
2021-05-25$31.42$470.20795,700——
2021-05-24$31.82$476.19709,700——
2021-05-21$31.63$473.34867,500——
2021-05-20$31.68$474.091,095,900——
2021-05-19$31.49$471.251,068,200——
2021-05-18$31.35$469.151,097,500——
2021-05-17$31.64$473.491,294,800——
2021-05-14$31.26$467.81950,300——
2021-05-13$30.58$457.631,091,200——
2021-05-12$29.70$444.461,288,500——
2021-05-11$30.51$456.581,226,600——
2021-05-10$31.21$467.06700,800——
2021-05-07$31.80$475.89694,200——
2021-05-06$31.48$471.101,369,300——
2021-05-05$31.51$471.551,129,400——
2021-05-04$31.80$475.891,250,100——
2021-05-03$32.15$481.121,478,000——
2021-04-30$32.49$486.21975,000——
2021-04-29$32.50$486.361,158,600——
2021-04-28$32.36$484.271,458,100——
2021-04-27$32.90$492.35886,900——
2021-04-26$32.60$487.86986,800——
2021-04-23$32.87$491.90626,700——
2021-04-22$32.26$482.77863,800——
2021-04-21$32.43$485.31847,900——
2021-04-20$32.21$482.02975,400——
2021-04-19$32.43$485.31841,100——
2021-04-16$32.97$493.40971,600——
2021-04-15$32.59$487.711,016,600——
2021-04-14$32.47$485.911,382,400——
2021-04-13$32.31$483.521,194,200——
2021-04-12$32.18$481.57771,300——
2021-04-09$31.83$476.34622,900——
2021-04-08$31.47$470.95654,000——
2021-04-07$31.35$469.15702,500——
2021-04-06$31.32$468.70689,400——
2021-04-05$31.41$470.05862,800——
2021-04-01$31.21$467.061,475,200——
2021-03-31$31.00$463.911,272,200——
2021-03-30$31.38$469.601,274,900——
2021-03-29$31.91$468.251,397,200——
2021-03-26$32.24$473.10863,400——
2021-03-25$31.76$466.051,175,200——
2021-03-24$31.20$457.841,156,500——
2021-03-23$30.80$451.97855,200——
2021-03-22$31.31$459.45913,600——
2021-03-19$31.60$463.711,691,200——
2021-03-18$31.54$462.82987,600——
2021-03-17$32.55$477.65672,100——
2021-03-16$32.06$470.46774,000——
2021-03-15$32.47$476.47743,500——
2021-03-12$32.11$471.191,035,600——
2021-03-11$31.79$466.491,040,400——
2021-03-10$31.65$464.44900,600——
2021-03-09$30.79$451.82721,500——
2021-03-08$31.21$457.981,214,000——
2021-03-05$30.75$451.231,445,700——
2021-03-04$30.13$442.131,649,000——
2021-03-03$30.88$453.141,508,100——
2021-03-02$30.18$442.871,144,200——
2021-03-01$30.21$443.311,334,500——
2021-02-26$29.20$428.491,355,700——
2021-02-25$28.74$421.741,705,400——
2021-02-24$29.91$438.911,826,800——
2021-02-23$28.75$421.88946,300——
2021-02-22$28.80$422.62919,800——
2021-02-19$28.58$419.39930,300——
2021-02-18$28.10$412.351,186,700——
2021-02-17$28.50$418.22994,200——
2021-02-16$29.26$429.371,084,000——
2021-02-12$29.07$426.581,094,000——
2021-02-11$28.72$421.44933,400——
2021-02-10$28.32$415.571,559,100——
2021-02-09$28.81$422.761,919,800——
2021-02-08$29.14$427.611,397,900——
2021-02-05$28.40$416.751,014,600——
2021-02-04$27.96$410.291,215,500——
2021-02-03$27.26$400.021,017,400——
2021-02-02$27.73$406.92914,900——
2021-02-01$27.36$401.49812,400——
2021-01-29$26.66$391.211,383,000——
2021-01-28$27.36$401.49809,000——
2021-01-27$27.11$397.821,118,600——
2021-01-26$27.28$400.31576,500——
2021-01-25$27.39$401.93991,300——
2021-01-22$27.47$403.10963,800——
2021-01-21$27.13$398.11551,900——
2021-01-20$27.19$398.99793,000——
2021-01-19$26.94$395.32825,400——
2021-01-15$26.66$391.21822,100——
2021-01-14$26.93$395.181,148,700——
2021-01-13$26.47$388.43672,900——
2021-01-12$26.77$392.83482,100——
2021-01-11$26.29$385.79954,100——
2021-01-08$26.46$388.28970,400——
2021-01-07$26.67$391.361,091,600——
2021-01-06$27.07$397.231,407,100——
2021-01-05$25.94$380.651,251,000——
2021-01-04$26.16$383.881,999,100——