BXMT: Blackstone Mortgage Trust Inc.

As of Friday, February 20th, 2026

$ 19.52

+0.24 +1.24%

Open: 19.34
High: 19.55
Low: 19.24
Volume: 1,276,824
Previous Close on Thursday, February 19th, 2026

$ 19.28

-0.23 -1.18%

Open: 19.47
High: 19.53
Low: 19.11
Volume: 1,436,830

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 19.34 19.55 19.24 19.52 1,276,824 +0.24 +1.24
2026-02-19 19.47 19.53 19.11 19.28 1,436,830 -0.23 -1.18
2026-02-18 19.62 19.83 19.50 19.51 1,331,608 -0.15 -0.76
2026-02-17 19.60 19.75 19.40 19.66 1,069,075 +0.12 +0.61
2026-02-13 19.78 19.78 19.48 19.54 1,310,266 -0.21 -1.06
2026-02-12 20.09 20.34 19.43 19.75 2,695,569 -0.26 -1.30
2026-02-11 19.38 20.35 19.25 20.01 2,527,561 +0.40 +2.04
2026-02-10 19.75 19.75 19.50 19.61 1,376,521 +0.10 +0.51
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 19.83
On 2026-02-18		 19.11
On 2026-02-19		 -0.23 -1.16 19.83
On 2026-02-18		 19.11
On 2026-02-19		 -3.67 19.50
10D 20.35
On 2026-02-11		 19.11
On 2026-02-19		 -0.01 -0.05 20.35
On 2026-02-11		 19.11
On 2026-02-19		 -6.12 19.60
20D 20.35
On 2026-02-11		 18.73
On 2026-01-30		 0.32 1.67 20.35
On 2026-02-11		 19.11
On 2026-02-19		 -6.12 19.52
WTD 19.83
On 2026-02-18		 19.11
On 2026-02-19		 -0.02 -0.10 19.83
On 2026-02-18		 19.11
On 2026-02-19		 -3.67 19.49
MTD 20.35
On 2026-02-11		 19.11
On 2026-02-19		 0.27 1.40 20.35
On 2026-02-11		 19.11
On 2026-02-19		 -6.12 19.64
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
FBRT

Franklin BSP Realty Trust Inc.

9.12 +0.24 +2.70 1,200,602
FBNC

First Bancorp

62.23 +1.04 +1.70 238,604
BXMT

Blackstone Mortgage Trust Inc.

19.52 +0.24 +1.24 1,276,824