BXMT: Blackstone Mortgage Trust Inc.

As of Friday, February 6th, 2026

$ 19.61

+0.08 +0.41%

Open: 19.53
High: 19.67
Low: 19.48
Volume: 1,094,102
Previous Close on Thursday, February 5th, 2026

$ 19.53

-0.49 -2.45%

Open: 19.98
High: 20.01
Low: 19.48
Volume: 1,552,023

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 19.53 19.67 19.48 19.61 1,094,102 +0.08 +0.41
2026-02-05 19.98 20.01 19.48 19.53 1,552,023 -0.49 -2.45
2026-02-04 19.76 20.10 19.75 20.02 1,670,657 +0.23 +1.16
2026-02-03 19.56 19.86 19.36 19.79 1,826,769 +0.23 +1.18
2026-02-02 19.35 19.64 19.13 19.56 2,277,897 +0.31 +1.61
2026-01-30 19.32 19.34 18.73 19.25 2,390,971 -0.18 -0.93
2026-01-29 19.34 19.48 19.10 19.43 1,834,360 +0.16 +0.83
2026-01-28 19.38 19.67 19.27 19.27 1,190,821 -0.07 -0.36
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 2026-02-04		 19.13
On 2026-02-02		 0.36 1.87 20.10
On 2026-02-04		 19.48
On 2026-02-05		 -3.09 19.70
10D 20.10
On 2026-02-04		 18.73
On 2026-01-30		 0.57 2.99 19.67
On 2026-01-28		 18.73
On 2026-01-30		 -4.76 19.50
20D 20.10
On 2026-02-04		 18.73
On 2026-01-30		 0.11 0.56 19.73
On 2026-01-09		 18.73
On 2026-01-30		 -5.05 19.40
WTD 20.10
On 2026-02-04		 19.13
On 2026-02-02		 0.36 1.87 20.10
On 2026-02-04		 19.48
On 2026-02-05		 -3.09 19.70
MTD 20.10
On 2026-02-04		 19.13
On 2026-02-02		 0.36 1.87 20.10
On 2026-02-04		 19.48
On 2026-02-05		 -3.09 19.70
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
HCSG

Healthcare Services Group Inc.

19.40 -0.08 -0.41 785,552
BXMT

Blackstone Mortgage Trust Inc.

19.61 +0.08 +0.41 1,094,102