BXMT: Blackstone Mortgage Trust Inc.

As of Monday, August 31st, 2026

$ 13.90

+0.17 +1.24%

Open: 13.67
High: 13.94
Low: 13.62
Volume: 2,173,413
Previous Close on Friday, August 28th, 2026

$ 13.73

-0.08 -0.58%

Open: 13.82
High: 13.90
Low: 13.61
Volume: 1,811,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 13.67 13.94 13.62 13.90 2,167,239 +0.17 +1.24
2026-08-28 13.82 13.90 13.61 13.73 1,811,275 -0.08 -0.58
2026-08-27 13.90 14.08 13.81 13.81 1,870,388 -0.11 -0.79
2026-08-26 14.03 14.03 13.88 13.92 2,083,846 -0.11 -0.78
2026-08-25 14.12 14.14 13.97 14.03 1,539,024 -0.09 -0.64
2026-08-24 14.25 14.43 14.10 14.12 1,961,857 -0.15 -1.05
2026-08-21 14.40 14.45 14.27 14.27 1,654,131 -0.08 -0.56
2026-08-20 14.41 14.53 14.26 14.35 1,024,656 -0.11 -0.76
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 14.14
On 2026-08-25		 13.61
On 2026-08-28		 -0.22 -1.56 14.14
On 2026-08-25		 13.61
On 2026-08-28		 -3.75 13.88
10D 14.78
On 2026-08-19		 13.61
On 2026-08-28		 -0.34 -2.39 14.78
On 2026-08-19		 13.61
On 2026-08-28		 -7.90 14.08
20D 14.84
On 2026-08-12		 13.61
On 2026-08-28		 -0.67 -4.60 14.84
On 2026-08-12		 13.61
On 2026-08-28		 -8.26 14.17
WTD 13.94
On 2026-08-31		 13.62
On 2026-08-31		 0.17 1.24 -- -- -- 13.90
MTD 14.84
On 2026-08-12		 13.61
On 2026-08-28		 -0.64 -4.40 14.84
On 2026-08-12		 13.61
On 2026-08-28		 -8.26 14.19
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
LKQ

LKQ Corporation

25.13 -0.41 -1.59 4,611,689
AGYS

Agilysys Inc.

116.41 -1.47 -1.25 21,136
VAW

Vanguard Materials ETF

236.38 -2.14 -0.90 3,052
REGN

Regeneron Pharmaceuticals Inc.

799.08 +4.89 +0.62 732,517
BXMT

Blackstone Mortgage Trust Inc.

13.90 +0.17 +1.24 2,173,413