BXMT: Blackstone Mortgage Trust Inc.

As of Thursday, October 9th, 2025

$ 17.97

-0.43 -2.34%

Open: 18.51
High: 18.52
Low: 17.96
Volume: 1,917,792
Previous Close on Wednesday, October 8th, 2025

$ 18.40

+0.06 +0.33%

Open: 18.49
High: 18.51
Low: 18.30
Volume: 1,568,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 18.51 18.52 17.96 17.97 1,917,792 -0.43 -2.34
2025-10-08 18.49 18.51 18.30 18.40 1,568,178 +0.06 +0.33
2025-10-07 18.46 18.57 18.34 18.34 1,735,496 -0.19 -1.03
2025-10-06 18.76 18.79 18.51 18.53 1,493,791 -0.29 -1.54
2025-10-03 18.80 19.04 18.76 18.82 1,588,550 +0.12 +0.64
2025-10-02 18.53 18.70 18.45 18.70 1,283,818 +0.12 +0.65
2025-10-01 18.39 18.65 18.20 18.58 1,763,718 +0.17 +0.92
2025-09-30 18.26 18.42 18.21 18.41 1,899,221 -0.34 -1.81
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 19.04
On 2025-10-03		 17.96
On 2025-10-09		 -0.73 -3.90 19.04
On 2025-10-03		 17.96
On 2025-10-09		 -5.67 18.41
10D 19.04
On 2025-10-03		 17.96
On 2025-10-09		 -0.66 -3.54 19.04
On 2025-10-03		 17.96
On 2025-10-09		 -5.67 18.52
20D 19.79
On 2025-09-12		 17.96
On 2025-10-09		 -1.76 -8.92 19.79
On 2025-09-12		 17.96
On 2025-10-09		 -9.27 18.86
WTD 18.79
On 2025-10-06		 17.96
On 2025-10-09		 -0.85 -4.52 18.79
On 2025-10-06		 17.96
On 2025-10-09		 -4.44 18.31
MTD 19.04
On 2025-10-03		 17.96
On 2025-10-09		 -0.44 -2.39 19.04
On 2025-10-03		 17.96
On 2025-10-09		 -5.67 18.48
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
IGM

iShares North American Tech ETF

129.36 -0.10 -0.08 255,294
NWL

Newell Brands Inc.

4.98 -0.05 -0.99 9,936,434
MANH

Manhattan Associates Inc.

203.51 -5.39 -2.58 380,293
UBER

Uber Technologies Inc.

96.00 -3.28 -3.30 13,324,956
BXMT

Blackstone Mortgage Trust Inc.

17.97 -0.43 -2.34 1,917,792