BXMT: Blackstone Mortgage Trust Inc.

As of Tuesday, July 21st, 2026

$ 16.79

+0.08 +0.48%

Open: 16.65
High: 16.88
Low: 16.65
Volume: 1,205,316
Previous Close on Monday, July 20th, 2026

$ 16.71

-0.37 -2.17%

Open: 17.03
High: 17.03
Low: 16.62
Volume: 1,848,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 16.65 16.88 16.65 16.79 1,205,316 +0.08 +0.48
2026-07-20 17.03 17.03 16.62 16.71 1,848,715 -0.37 -2.17
2026-07-17 17.25 17.26 16.85 17.08 2,236,822 -0.31 -1.78
2026-07-16 17.18 17.49 17.18 17.39 1,131,650 +0.27 +1.58
2026-07-15 17.16 17.33 16.94 17.12 2,196,219 +0.02 +0.12
2026-07-14 16.80 17.25 16.76 17.10 1,790,602 +0.28 +1.66
2026-07-13 16.88 17.10 16.72 16.82 1,657,549 -0.23 -1.35
2026-07-10 16.95 17.17 16.88 17.05 1,260,845 +0.18 +1.07
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 17.49
On 2026-07-16		 16.62
On 2026-07-20		 -0.31 -1.81 17.49
On 2026-07-16		 16.62
On 2026-07-20		 -4.97 17.02
10D 17.49
On 2026-07-16		 16.62
On 2026-07-20		 -0.36 -2.10 17.49
On 2026-07-16		 16.62
On 2026-07-20		 -4.97 17.00
20D 18.33
On 2026-06-24		 16.62
On 2026-07-20		 -1.22 -6.77 18.33
On 2026-06-24		 16.62
On 2026-07-20		 -9.33 17.18
WTD 17.03
On 2026-07-20		 16.62
On 2026-07-20		 -0.29 -1.70 17.03
On 2026-07-20		 16.65
On 2026-07-21		 -2.23 16.75
MTD 17.60
On 2026-07-07		 16.62
On 2026-07-20		 -0.16 -0.94 17.60
On 2026-07-07		 16.62
On 2026-07-20		 -5.57 17.06
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
IJH

iShares Core S&P Mid-Cap ETF

75.72 +0.79 +1.05 4,509,977
CHCO

City Holding Company

134.99 -0.95 -0.70 117,129
QXO

QXO Inc.

13.94 +0.40 +2.95 24,711,514
FWONK

Formula One Group

97.92 -1.29 -1.30 1,013,749
BXMT

Blackstone Mortgage Trust Inc.

16.79 +0.08 +0.48 1,205,316