BXMT: Blackstone Mortgage Trust Inc.

As of Friday, September 18th, 2026

$ 13.27

-0.23 -1.70%

Open: 13.46
High: 13.58
Low: 13.27
Volume: 7,971,764
Previous Close on Thursday, September 17th, 2026

$ 13.50

+0.21 +1.58%

Open: 13.42
High: 13.61
Low: 13.37
Volume: 2,782,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 13.46 13.58 13.27 13.27 7,971,764 -0.23 -1.70
2026-09-17 13.42 13.61 13.37 13.50 2,782,454 +0.21 +1.58
2026-09-16 13.43 13.59 13.17 13.29 2,100,172 -0.01 -0.08
2026-09-15 13.13 13.43 13.10 13.30 2,232,306 +0.13 +0.99
2026-09-14 13.30 13.46 13.11 13.17 1,849,614 -0.18 -1.35
2026-09-11 13.53 13.60 13.34 13.35 1,902,137 -0.13 -0.96
2026-09-10 13.85 13.90 13.44 13.48 2,374,415 -0.39 -2.81
2026-09-09 13.86 14.06 13.79 13.87 2,059,267 0.00 0.00
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 13.61
On 2026-09-17		 13.10
On 2026-09-15		 -0.08 -0.60 13.46
On 2026-09-14		 13.10
On 2026-09-15		 -2.64 13.31
10D 14.27
On 2026-09-04		 13.10
On 2026-09-15		 -0.89 -6.29 14.27
On 2026-09-04		 13.10
On 2026-09-15		 -8.20 13.53
20D 14.45
On 2026-08-21		 13.10
On 2026-09-15		 -1.08 -7.53 14.45
On 2026-08-21		 13.10
On 2026-09-15		 -9.34 13.75
WTD 13.61
On 2026-09-17		 13.10
On 2026-09-15		 -0.08 -0.60 13.46
On 2026-09-14		 13.10
On 2026-09-15		 -2.64 13.31
MTD 14.27
On 2026-09-04		 13.10
On 2026-09-15		 -0.63 -4.53 14.27
On 2026-09-04		 13.10
On 2026-09-15		 -8.20 13.64
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
ANET

Arista Networks Inc.

199.39 -0.14 -0.07 10,648,641
VAW

Vanguard Materials ETF

223.49 -2.81 -1.24 74,119
ITOT

iShares Core S&P Total U.S. Stock Market ETF

166.34 +0.13 +0.08 1,335,835
BXMT

Blackstone Mortgage Trust Inc.

13.27 -0.23 -1.70 7,971,764