BXMT: Blackstone Mortgage Trust Inc.

As of Friday, January 16th, 2026

$ 19.62

+0.12 +0.62%

Open: 19.43
High: 19.62
Low: 19.33
Volume: 1,376,092
Previous Close on Thursday, January 15th, 2026

$ 19.50

+0.22 +1.14%

Open: 19.27
High: 19.57
Low: 19.11
Volume: 1,609,249

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 19.43 19.62 19.33 19.62 1,376,092 +0.12 +0.62
2026-01-15 19.27 19.57 19.11 19.50 1,609,249 +0.22 +1.14
2026-01-14 18.90 19.29 18.81 19.28 1,558,347 +0.43 +2.28
2026-01-13 19.13 19.25 18.80 18.85 1,538,972 -0.31 -1.62
2026-01-12 19.32 19.38 19.15 19.16 1,018,491 -0.29 -1.49
2026-01-09 19.50 19.73 19.40 19.45 1,087,397 -0.05 -0.26
2026-01-08 18.81 19.57 18.78 19.50 1,619,363 +0.55 +2.90
2026-01-07 19.43 19.43 18.72 18.95 2,170,757 -0.38 -1.97
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 19.62
On 2026-01-16		 18.80
On 2026-01-13		 0.17 0.87 19.38
On 2026-01-12		 18.80
On 2026-01-13		 -2.99 19.28
10D 19.73
On 2026-01-09		 18.72
On 2026-01-07		 0.14 0.72 19.73
On 2026-01-09		 18.80
On 2026-01-13		 -4.71 19.31
20D 20.47
On 2025-12-18		 18.72
On 2026-01-07		 -0.69 -3.40 20.47
On 2025-12-18		 18.72
On 2026-01-07		 -8.57 19.54
WTD 19.62
On 2026-01-16		 18.80
On 2026-01-13		 0.17 0.87 19.38
On 2026-01-12		 18.80
On 2026-01-13		 -2.99 19.28
MTD 19.73
On 2026-01-09		 18.72
On 2026-01-07		 0.49 2.56 19.73
On 2026-01-09		 18.80
On 2026-01-13		 -4.71 19.32
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
BXMT

Blackstone Mortgage Trust Inc.

19.62 +0.12 +0.62 1,376,092