BXMT: Blackstone Mortgage Trust Inc.

As of Friday, May 22nd, 2026

$ 17.95

-0.03 -0.17%

Open: 18.06
High: 18.10
Low: 17.87
Volume: 952,422
Previous Close on Thursday, May 21st, 2026

$ 17.98

+0.02 +0.11%

Open: 17.83
High: 18.11
Low: 17.68
Volume: 2,560,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 18.06 18.10 17.87 17.95 952,245 -0.03 -0.17
2026-05-21 17.83 18.11 17.68 17.98 2,560,506 +0.02 +0.11
2026-05-20 17.90 18.09 17.71 17.96 2,990,435 +0.17 +0.96
2026-05-19 18.13 18.21 17.76 17.79 2,032,075 -0.45 -2.47
2026-05-18 18.11 18.43 18.10 18.24 1,183,914 +0.18 +1.00
2026-05-15 18.25 18.28 18.03 18.06 1,145,572 -0.36 -1.95
2026-05-14 18.59 18.69 18.42 18.42 842,975 -0.01 -0.05
2026-05-13 18.18 18.51 18.18 18.43 1,234,712 +0.10 +0.55
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 18.43
On 2026-05-18		 17.68
On 2026-05-21		 -0.11 -0.61 18.43
On 2026-05-18		 17.68
On 2026-05-21		 -4.10 17.98
10D 19.15
On 2026-05-11		 17.68
On 2026-05-21		 -1.18 -6.17 19.15
On 2026-05-11		 17.68
On 2026-05-21		 -7.70 18.15
20D 20.30
On 2026-04-28		 17.68
On 2026-05-21		 -2.13 -10.61 20.30
On 2026-04-28		 17.68
On 2026-05-21		 -12.93 18.72
WTD 18.43
On 2026-05-18		 17.68
On 2026-05-21		 -0.11 -0.61 18.43
On 2026-05-18		 17.68
On 2026-05-21		 -4.10 17.98
MTD 19.50
On 2026-05-06		 17.68
On 2026-05-21		 -1.04 -5.48 19.50
On 2026-05-06		 17.68
On 2026-05-21		 -9.36 18.51
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BXMT

Blackstone Mortgage Trust Inc.

17.95 -0.03 -0.17 952,422