BXMT: Blackstone Mortgage Trust Inc.

As of Friday, October 9th, 2026

$ 11.03

-0.18 -1.61%

Open: 11.22
High: 11.26
Low: 10.97
Volume: 2,360,839
Previous Close on Thursday, October 8th, 2026

$ 11.21

+0.01 +0.09%

Open: 11.14
High: 11.31
Low: 10.93
Volume: 3,721,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 11.22 11.26 10.97 11.03 2,360,839 -0.18 -1.61
2026-10-08 11.14 11.31 10.93 11.21 3,721,806 +0.01 +0.09
2026-10-07 11.23 11.26 10.90 11.20 3,629,075 -0.05 -0.44
2026-10-06 11.12 11.30 10.92 11.25 4,932,495 +0.24 +2.18
2026-10-05 10.90 11.14 10.78 11.01 3,850,366 +0.11 +1.01
2026-10-02 11.43 11.48 10.88 10.90 3,541,218 -0.40 -3.54
2026-10-01 11.30 11.45 11.12 11.30 3,757,838 -0.15 -1.31
2026-09-30 12.00 12.06 11.44 11.45 4,524,643 -0.86 -6.99
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.31
On 2026-10-08		 10.78
On 2026-10-05		 0.13 1.19 11.30
On 2026-10-06		 10.90
On 2026-10-07		 -3.58 11.14
10D 12.53
On 2026-09-29		 10.78
On 2026-10-05		 -1.47 -11.76 12.53
On 2026-09-29		 10.78
On 2026-10-05		 -13.89 11.41
20D 13.61
On 2026-09-17		 10.78
On 2026-10-05		 -2.32 -17.38 13.61
On 2026-09-17		 10.78
On 2026-10-05		 -20.76 12.22
WTD 11.31
On 2026-10-08		 10.78
On 2026-10-05		 0.13 1.19 11.30
On 2026-10-06		 10.90
On 2026-10-07		 -3.58 11.14
MTD 11.48
On 2026-10-02		 10.78
On 2026-10-05		 -0.42 -3.67 11.48
On 2026-10-02		 10.78
On 2026-10-05		 -6.01 11.13
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
ANET

Arista Networks Inc.

216.74 +5.77 +2.73 4,328,306
OZK

Bank OZK

44.41 -0.45 -1.00 1,504,775
BXMT

Blackstone Mortgage Trust Inc.

11.03 -0.18 -1.61 2,360,839