BXMT: Blackstone Mortgage Trust Inc.

As of Tuesday, December 9th, 2025

$ 19.98

+0.33 +1.68%

Open: 19.73
High: 20.00
Low: 19.70
Volume: 1,425,095
Previous Close on Monday, December 8th, 2025

$ 19.65

-0.23 -1.16%

Open: 19.88
High: 19.90
Low: 19.60
Volume: 1,229,696

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-09 19.73 20.00 19.70 19.98 1,425,095 +0.33 +1.68
2025-12-08 19.88 19.90 19.60 19.65 1,229,696 -0.23 -1.16
2025-12-05 19.62 19.95 19.57 19.88 1,019,069 +0.21 +1.07
2025-12-04 19.80 19.83 19.55 19.67 1,112,099 -0.09 -0.46
2025-12-03 19.62 19.78 19.59 19.76 989,889 +0.22 +1.13
2025-12-02 19.52 19.68 19.39 19.54 1,007,739 +0.08 +0.41
2025-12-01 19.33 19.46 19.27 19.46 1,045,542 -0.01 -0.05
2025-11-28 19.46 19.51 19.33 19.47 575,453 +0.01 +0.05
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 20.00
On 2025-12-09		 19.55
On 2025-12-04		 0.44 2.25 19.95
On 2025-12-05		 19.60
On 2025-12-08		 -1.75 19.79
10D 20.00
On 2025-12-09		 18.76
On 2025-11-25		 1.25 6.67 19.74
On 2025-11-26		 19.27
On 2025-12-01		 -2.38 19.62
20D 20.00
On 2025-12-09		 18.21
On 2025-11-11		 1.87 10.33 18.90
On 2025-11-17		 18.26
On 2025-11-18		 -3.39 19.05
WTD 20.00
On 2025-12-09		 19.60
On 2025-12-08		 0.10 0.50 19.90
On 2025-12-08		 19.90
On 2025-12-08		 0.00 19.82
MTD 20.00
On 2025-12-09		 19.27
On 2025-12-01		 0.51 2.62 19.95
On 2025-12-05		 19.60
On 2025-12-08		 -1.75 19.71
As of Tuesday, December 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.31 -1.88 -0.65 3,453,683
KO

The Coca-Cola Company

70.09 -0.16 -0.23 12,960,092
PFE

Pfizer Inc.

25.33 -0.44 -1.71 43,409,933
VZ

Verizon Communications Inc.

40.14 -1.16 -2.81 31,726,207
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,560.29 -179.03 -0.38 425,521,774
DJTA

Dow Jones Transportation Average

17,054.64 -83.95 -0.49 134,296,459
SPX

S&P 500 Index

6,840.51 -6.00 -0.09
OEX

S&P 100 Index

3,436.01 -3.60 -0.10
NDX

NASDAQ 100 Index

25,668.69 +40.74 +0.16
NYA

NYSE Composite Index

21,654.78 -48.42 -0.22
XAX

NYSE AMEX Composite Index

7,089.00 +64.12 +0.91
RUI

RUSSELL 1000 Index

3,731.90 -3.70 -0.10
RUT

Russell 2000 Index

2,526.24 +5.26 +0.21
RUA

Russell 3000 Index

3,884.85 -3.33 -0.09
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 +0.09 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.25 +0.09 +0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 +0.17 +0.85
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,956.39 +14.89 +0.12
 
Recent
Ticker Last Chg %Chg Volume
BXMT

Blackstone Mortgage Trust Inc.

19.98 +0.33 +1.68 1,425,095