BXMT: Blackstone Mortgage Trust Inc.

As of Friday, October 30th, 2026

$ 11.00

+0.13 +1.20%

Open: 10.78
High: 11.02
Low: 10.72
Volume: 7,781,790
Previous Close on Thursday, October 29th, 2026

$ 10.87

+0.31 +2.94%

Open: 10.30
High: 11.05
Low: 10.25
Volume: 7,735,428

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 10.78 11.02 10.72 11.00 7,781,790 +0.13 +1.20
2026-10-29 10.30 11.05 10.25 10.87 7,735,428 +0.31 +2.94
2026-10-28 10.76 10.76 10.43 10.56 4,545,193 -0.13 -1.22
2026-10-27 10.60 10.73 10.50 10.69 4,445,125 +0.07 +0.66
2026-10-26 10.58 10.81 10.53 10.62 2,003,959 +0.02 +0.19
2026-10-23 10.54 10.65 10.33 10.60 2,181,913 +0.02 +0.19
2026-10-22 10.27 10.75 10.19 10.58 3,060,763 +0.38 +3.73
2026-10-21 10.36 10.36 10.16 10.20 1,922,337 -0.07 -0.68
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 11.05
On 2026-10-29		 10.25
On 2026-10-29		 0.40 3.77 10.81
On 2026-10-26		 10.43
On 2026-10-28		 -3.47 10.75
10D 11.05
On 2026-10-29		 10.12
On 2026-10-19		 0.47 4.46 10.75
On 2026-10-22		 10.33
On 2026-10-23		 -3.91 10.56
20D 11.31
On 2026-10-08		 10.12
On 2026-10-19		 0.10 0.92 11.31
On 2026-10-08		 10.12
On 2026-10-19		 -10.57 10.74
WTD 11.05
On 2026-10-29		 10.25
On 2026-10-29		 0.40 3.77 10.81
On 2026-10-26		 10.43
On 2026-10-28		 -3.47 10.75
MTD 11.48
On 2026-10-02		 10.12
On 2026-10-19		 -0.45 -3.93 11.48
On 2026-10-02		 10.12
On 2026-10-19		 -11.85 10.77
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
AGYS

Agilysys Inc.

115.80 -0.06 -0.05 268,713
BXMT

Blackstone Mortgage Trust Inc.

11.00 +0.13 +1.20 7,781,790