BXMT: Blackstone Mortgage Trust Inc.

As of Tuesday, August 11th, 2026

$ 14.64

+0.47 +3.32%

Open: 14.18
High: 14.68
Low: 14.15
Volume: 2,290,602
Previous Close on Monday, August 10th, 2026

$ 14.17

+0.02 +0.14%

Open: 14.05
High: 14.24
Low: 13.91
Volume: 2,009,759

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 14.18 14.68 14.15 14.64 2,290,602 +0.47 +3.32
2026-08-10 14.05 14.24 13.91 14.17 2,009,759 +0.02 +0.14
2026-08-07 13.99 14.30 13.97 14.15 2,649,725 +0.31 +2.24
2026-08-06 13.98 14.08 13.73 13.84 3,349,450 -0.10 -0.72
2026-08-05 14.30 14.36 13.84 13.94 5,145,048 -0.48 -3.33
2026-08-04 14.50 14.54 14.13 14.42 4,673,277 -0.15 -1.03
2026-08-03 14.48 14.76 14.46 14.57 2,969,802 +0.03 +0.21
2026-07-31 14.49 14.71 14.11 14.54 6,003,236 -0.43 -2.87
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 14.68
On 2026-08-11		 13.73
On 2026-08-06		 0.22 1.53 14.36
On 2026-08-05		 13.73
On 2026-08-06		 -4.39 14.15
10D 16.66
On 2026-07-29		 13.73
On 2026-08-06		 -2.00 -12.02 16.66
On 2026-07-29		 13.73
On 2026-08-06		 -17.59 14.56
20D 17.49
On 2026-07-16		 13.73
On 2026-08-06		 -2.46 -14.39 17.49
On 2026-07-16		 13.73
On 2026-08-06		 -21.50 15.69
WTD 14.68
On 2026-08-11		 13.91
On 2026-08-10		 0.49 3.46 14.24
On 2026-08-10		 14.24
On 2026-08-10		 0.00 14.41
MTD 14.76
On 2026-08-03		 13.73
On 2026-08-06		 0.10 0.69 14.76
On 2026-08-03		 13.73
On 2026-08-06		 -6.98 14.25
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
BXMT

Blackstone Mortgage Trust Inc.

14.64 +0.47 +3.32 2,290,602