BXMT: Blackstone Mortgage Trust Inc.

As of Friday, September 12th, 2025

$ 19.52

-0.21 -1.06%

Open: 19.70
High: 19.79
Low: 19.46
Volume: 733,775
Previous Close on Thursday, September 11th, 2025

$ 19.73

-0.17 -0.85%

Open: 19.90
High: 20.10
Low: 19.71
Volume: 1,019,868

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 19.70 19.79 19.46 19.52 733,775 -0.21 -1.06
2025-09-11 19.90 20.10 19.71 19.73 1,019,868 -0.17 -0.85
2025-09-10 19.87 20.08 19.80 19.90 1,006,222 +0.03 +0.15
2025-09-09 19.86 20.06 19.84 19.87 794,647 -0.06 -0.30
2025-09-08 19.97 20.06 19.79 19.93 1,110,908 -0.15 -0.75
2025-09-05 19.89 20.17 19.88 20.08 1,028,146 +0.30 +1.52
2025-09-04 19.53 19.81 19.33 19.78 633,567 +0.35 +1.80
2025-09-03 19.20 19.53 19.20 19.43 741,567 +0.08 +0.41
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 20.10
On 2025-09-11		 19.46
On 2025-09-12		 -0.56 -2.79 20.10
On 2025-09-11		 19.46
On 2025-09-12		 -3.18 19.79
10D 20.17
On 2025-09-05		 19.16
On 2025-09-02		 0.10 0.51 20.17
On 2025-09-05		 19.46
On 2025-09-12		 -3.52 19.72
20D 20.17
On 2025-09-05		 18.61
On 2025-08-18		 0.47 2.47 20.17
On 2025-09-05		 19.46
On 2025-09-12		 -3.52 19.42
WTD 20.10
On 2025-09-11		 19.46
On 2025-09-12		 -0.56 -2.79 20.10
On 2025-09-11		 19.46
On 2025-09-12		 -3.18 19.79
MTD 20.17
On 2025-09-05		 19.16
On 2025-09-02		 -0.04 -0.20 20.17
On 2025-09-05		 19.46
On 2025-09-12		 -3.52 19.73
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
MGM

MGM Resorts International

34.55 -0.79 -2.24 5,223,428
MBOT

Microbot Medical Inc.

4.05 +0.16 +4.11 4,006,866
LMBS

First Trust Low Duration Mortgage Opportunities ETF

49.91 +0.05 +0.10 363,316
UBER

Uber Technologies Inc.

95.89 +1.21 +1.28 13,644,705
BXMT

Blackstone Mortgage Trust Inc.

19.52 -0.21 -1.06 733,775