BXMT: Blackstone Mortgage Trust Inc.

As of Thursday, June 11th, 2026

$ 18.19

-0.04 -0.22%

Open: 18.37
High: 18.40
Low: 18.11
Volume: 720,806
Previous Close on Wednesday, June 10th, 2026

$ 18.23

-0.15 -0.82%

Open: 18.46
High: 18.46
Low: 18.22
Volume: 1,046,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 18.37 18.40 18.11 18.19 720,806 -0.04 -0.22
2026-06-10 18.46 18.46 18.22 18.23 1,046,046 -0.15 -0.82
2026-06-09 18.30 18.52 18.27 18.38 95,413 +0.36 +2.00
2026-06-08 18.37 18.45 17.99 18.02 773,572 -0.33 -1.80
2026-06-05 18.33 18.45 18.23 18.35 977,224 -0.10 -0.54
2026-06-04 18.23 18.48 18.17 18.45 822,976 +0.44 +2.44
2026-06-03 18.15 18.30 18.01 18.01 959,132 -0.30 -1.64
2026-06-02 18.16 18.61 18.11 18.31 1,488,640 +0.38 +2.12
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 18.52
On 2026-06-09		 17.99
On 2026-06-08		 -0.26 -1.41 18.45
On 2026-06-05		 17.99
On 2026-06-08		 -2.49 18.23
10D 18.61
On 2026-06-02		 17.88
On 2026-06-01		 -0.09 -0.49 18.61
On 2026-06-02		 17.99
On 2026-06-08		 -3.31 18.22
20D 18.69
On 2026-05-14		 17.68
On 2026-05-21		 -0.24 -1.30 18.69
On 2026-05-14		 17.68
On 2026-05-21		 -5.41 18.18
WTD 18.52
On 2026-06-09		 17.99
On 2026-06-08		 -0.16 -0.87 18.52
On 2026-06-09		 18.11
On 2026-06-11		 -2.24 18.21
MTD 18.61
On 2026-06-02		 17.88
On 2026-06-01		 -0.09 -0.49 18.61
On 2026-06-02		 17.99
On 2026-06-08		 -3.31 18.21
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
TZA

Direxion Daily Small Cap Bear 3X Shares

4.27 -0.41 -8.76 333,979,096
MGK

Vanguard Mega Cap Growth ETF

86.69 +1.56 +1.83 2,983,583
BXMT

Blackstone Mortgage Trust Inc.

18.19 -0.04 -0.22 720,806