BXMT: Blackstone Mortgage Trust Inc.

As of Friday, August 21st, 2026

$ 14.27

-0.08 -0.56%

Open: 14.40
High: 14.45
Low: 14.27
Volume: 1,654,131
Previous Close on Thursday, August 20th, 2026

$ 14.35

-0.11 -0.76%

Open: 14.41
High: 14.53
Low: 14.26
Volume: 1,024,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 14.40 14.45 14.27 14.27 1,654,131 -0.08 -0.56
2026-08-20 14.41 14.53 14.26 14.35 1,024,656 -0.11 -0.76
2026-08-19 14.30 14.78 14.30 14.46 1,832,752 +0.28 +1.97
2026-08-18 14.28 14.40 14.05 14.18 1,540,214 -0.06 -0.42
2026-08-17 14.38 14.45 14.22 14.24 2,551,871 -0.24 -1.66
2026-08-14 14.51 14.73 14.37 14.48 2,096,195 -0.02 -0.14
2026-08-13 14.31 14.56 14.24 14.50 2,376,762 +0.22 +1.54
2026-08-12 14.70 14.84 14.27 14.28 3,519,678 -0.36 -2.46
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 14.78
On 2026-08-19		 14.05
On 2026-08-18		 -0.21 -1.45 14.78
On 2026-08-19		 14.26
On 2026-08-20		 -3.54 14.30
10D 14.84
On 2026-08-12		 13.91
On 2026-08-10		 0.12 0.85 14.84
On 2026-08-12		 14.05
On 2026-08-18		 -5.29 14.36
20D 16.94
On 2026-07-27		 13.73
On 2026-08-06		 -2.42 -14.50 16.94
On 2026-07-27		 13.73
On 2026-08-06		 -18.95 14.68
WTD 14.78
On 2026-08-19		 14.05
On 2026-08-18		 -0.21 -1.45 14.78
On 2026-08-19		 14.26
On 2026-08-20		 -3.54 14.30
MTD 14.84
On 2026-08-12		 13.73
On 2026-08-06		 -0.27 -1.86 14.76
On 2026-08-03		 13.73
On 2026-08-06		 -6.98 14.30
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
DEI

Douglas Emmett Inc.

11.79 -0.07 -0.59 59,597
BXMT

Blackstone Mortgage Trust Inc.

14.27 -0.08 -0.56 1,654,131