BXMT: Blackstone Mortgage Trust Inc.

As of Tuesday, July 7th, 2026

$ 17.15

-0.31 -1.78%

Open: 17.44
High: 17.60
Low: 17.12
Volume: 1,256,719
Previous Close on Monday, July 6th, 2026

$ 17.46

+0.21 +1.22%

Open: 17.26
High: 17.46
Low: 17.20
Volume: 1,633,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-07 17.44 17.60 17.12 17.15 1,256,719 -0.31 -1.78
2026-07-06 17.26 17.46 17.20 17.46 1,633,874 +0.21 +1.22
2026-07-02 17.11 17.25 16.98 17.25 1,110,867 +0.29 +1.71
2026-07-01 17.03 17.12 16.96 16.96 1,220,740 +0.01 +0.06
2026-06-30 16.90 17.11 16.88 16.95 1,621,448 -0.47 -2.70
2026-06-29 17.34 17.46 17.10 17.42 2,442,133 -0.01 -0.06
2026-06-26 17.29 17.66 17.18 17.43 4,178,458 +0.08 +0.46
2026-06-25 17.39 17.67 17.11 17.35 2,114,730 -0.12 -0.69
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

366.98 -11.70 -3.09 4,155,305
KO

The Coca-Cola Company

84.05 +1.09 +1.31 17,692,566
PFE

Pfizer Inc.

24.07 +0.35 +1.48 43,855,866
VZ

Verizon Communications Inc.

42.59 +0.52 +1.24 34,337,708
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,925.15 -130.76 -0.25 441,986,651
DJTA

Dow Jones Transportation Average

21,772.71 -98.34 -0.45 62,038,811
SPX

S&P 500 Index

7,503.85 -33.58 -0.45
OEX

S&P 100 Index

3,689.63 -11.63 -0.31
NDX

NASDAQ 100 Index

29,173.02 -524.86 -1.77
NYA

NYSE Composite Index

24,016.96 -58.16 -0.24
XAX

NYSE AMEX Composite Index

7,915.65 +99.51 +1.27
RUI

RUSSELL 1000 Index

4,092.01 -21.13 -0.51
RUT

Russell 2000 Index

2,982.49 -27.05 -0.90
RUA

Russell 3000 Index

4,274.94 -22.79 -0.53
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.14 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.01 +0.23 +1.22
 
Recent
Ticker Last Chg %Chg Volume
BXMT

Blackstone Mortgage Trust Inc.

17.15 -0.31 -1.78 1,256,719