BXMT: Blackstone Mortgage Trust Inc.

As of Tuesday, April 7th, 2026

$ 18.50

-- 0 0%

Open: 18.45
High: 18.62
Low: 18.38
Volume: 1,208,042
Previous Close on Monday, April 6th, 2026

$ 18.50

-0.18 -0.96%

Open: 18.61
High: 18.67
Low: 18.33
Volume: 1,885,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 18.45 18.62 18.38 18.50 1,208,042 0.00 0.00
2026-04-06 18.61 18.67 18.33 18.50 1,885,643 -0.18 -0.96
2026-04-02 18.50 18.70 18.13 18.68 2,479,660 -0.09 -0.48
2026-04-01 19.12 19.18 18.70 18.77 1,732,303 -0.38 -1.98
2026-03-31 19.03 19.22 18.87 19.15 1,230,533 -0.12 -0.62
2026-03-30 18.98 19.41 18.87 19.27 1,720,546 +0.42 +2.23
2026-03-27 19.09 19.43 18.82 18.85 3,435,409 -0.34 -1.77
2026-03-26 18.94 19.36 18.91 19.19 2,151,565 +0.19 +1.00
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 19.22
On 2026-03-31		 18.13
On 2026-04-02		 -0.77 -4.00 19.22
On 2026-03-31		 18.13
On 2026-04-02		 -5.65 18.72
10D 19.43
On 2026-03-27		 18.13
On 2026-04-02		 -0.25 -1.33 19.43
On 2026-03-27		 18.13
On 2026-04-02		 -6.69 18.85
20D 19.43
On 2026-03-27		 18.13
On 2026-04-02		 -0.74 -3.85 19.43
On 2026-03-27		 18.13
On 2026-04-02		 -6.69 18.82
WTD 18.67
On 2026-04-06		 18.33
On 2026-04-06		 -0.18 -0.96 18.67
On 2026-04-06		 18.38
On 2026-04-07		 -1.55 18.50
MTD 19.18
On 2026-04-01		 18.13
On 2026-04-02		 -0.65 -3.39 19.18
On 2026-04-01		 18.13
On 2026-04-02		 -5.47 18.61
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
GNTX

Gentex Corporation

21.36 -0.14 -0.65 1,514,122
DEI

Douglas Emmett Inc.

9.52 +0.10 +1.06 1,765,620
FBNC

First Bancorp

55.75 -0.53 -0.94 222,355
BXMT

Blackstone Mortgage Trust Inc.

18.50 0.00 0.00 1,208,042