BXMT: Blackstone Mortgage Trust Inc.

As of Friday, August 22nd, 2025

$ 19.52

+0.75 +4.00%

Open: 18.81
High: 19.55
Low: 18.80
Volume: 1,273,092
Previous Close on Thursday, August 21st, 2025

$ 18.77

-0.21 -1.11%

Open: 18.85
High: 18.90
Low: 18.72
Volume: 548,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 18.81 19.55 18.80 19.52 1,273,090 +0.75 +4.00
2025-08-21 18.85 18.90 18.72 18.77 548,425 -0.21 -1.11
2025-08-20 18.94 19.08 18.87 18.98 643,362 +0.07 +0.37
2025-08-19 18.72 18.99 18.68 18.91 872,821 +0.25 +1.34
2025-08-18 18.85 18.89 18.61 18.66 820,292 -0.21 -1.11
2025-08-15 19.08 19.15 18.80 18.87 1,068,575 -0.18 -0.94
2025-08-14 19.15 19.17 18.92 19.05 709,743 -0.30 -1.55
2025-08-13 19.02 19.36 19.01 19.35 1,252,816 +0.35 +1.84
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 19.55
On 2025-08-22		 18.61
On 2025-08-18		 0.65 3.44 19.08
On 2025-08-20		 18.72
On 2025-08-21		 -1.86 18.97
10D 19.55
On 2025-08-22		 18.53
On 2025-08-11		 0.64 3.39 19.36
On 2025-08-13		 18.61
On 2025-08-18		 -3.87 18.97
20D 19.62
On 2025-07-28		 18.23
On 2025-07-31		 -0.09 -0.46 19.62
On 2025-07-28		 18.23
On 2025-07-31		 -7.08 18.91
WTD 19.55
On 2025-08-22		 18.61
On 2025-08-18		 0.65 3.44 19.08
On 2025-08-20		 18.72
On 2025-08-21		 -1.86 18.97
MTD 19.55
On 2025-08-22		 18.44
On 2025-08-01		 1.04 5.63 19.36
On 2025-08-13		 18.61
On 2025-08-18		 -3.87 18.90
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
XOP

SPDR S&P Oil & Gas Exploration & Production ETF

128.62 +4.26 +3.43 2,927,463
IDXX

Idexx Laboratories Inc.

645.55 +12.50 +1.97 351,894
FBK

FB Financial Corp.

53.33 +3.15 +6.28 651,350
GM

General Motors

58.37 +1.86 +3.29 6,291,554
BXMT

Blackstone Mortgage Trust Inc.

19.52 +0.75 +4.00 1,273,092