BXMT: Blackstone Mortgage Trust Inc.

As of Friday, March 20th, 2026

$ 18.22

-0.78 -4.11%

Open: 19.10
High: 19.10
Low: 18.19
Volume: 3,994,319
Previous Close on Thursday, March 19th, 2026

$ 19.00

+0.12 +0.64%

Open: 18.82
High: 19.14
Low: 18.81
Volume: 1,357,914

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 19.10 19.10 18.19 18.22 3,994,319 -0.78 -4.11
2026-03-19 18.82 19.14 18.81 19.00 1,357,914 +0.12 +0.64
2026-03-18 18.95 19.18 18.82 18.88 1,306,277 -0.24 -1.26
2026-03-17 18.98 19.25 18.82 19.12 1,410,236 +0.30 +1.59
2026-03-16 18.79 19.00 18.65 18.82 1,251,289 +0.26 +1.40
2026-03-13 18.74 18.82 18.48 18.56 1,236,889 -0.03 -0.16
2026-03-12 18.76 18.89 18.55 18.59 1,148,465 -0.36 -1.90
2026-03-11 19.09 19.14 18.80 18.95 714,148 -0.17 -0.89
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 19.25
On 2026-03-17		 18.19
On 2026-03-20		 -0.34 -1.83 19.25
On 2026-03-17		 18.19
On 2026-03-20		 -5.52 18.81
10D 19.32
On 2026-03-10		 18.19
On 2026-03-20		 -0.98 -5.10 19.32
On 2026-03-10		 18.19
On 2026-03-20		 -5.85 18.85
20D 19.70
On 2026-03-02		 18.19
On 2026-03-20		 -1.30 -6.66 19.70
On 2026-03-02		 18.19
On 2026-03-20		 -7.64 19.12
WTD 19.25
On 2026-03-17		 18.19
On 2026-03-20		 -0.34 -1.83 19.25
On 2026-03-17		 18.19
On 2026-03-20		 -5.52 18.81
MTD 19.70
On 2026-03-02		 18.19
On 2026-03-20		 -0.99 -5.15 19.70
On 2026-03-02		 18.19
On 2026-03-20		 -7.64 19.04
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
BXMT

Blackstone Mortgage Trust Inc.

18.22 -0.78 -4.11 3,994,319