MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BXMT — Blackstone Mortgage Trust, Inc. (NEW)
NYSEBlackstone Mortgage Trust, Inc. (NEW)
$10.90
-0.40(-3.54%)
- O
- 11.43
- H
- 11.48
- L
- 10.88
- V
- 3.54M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.90
Period Return-41.93%
Period High$20.67
Period Low$10.88
Avg Daily Volume1.53M
Total Trading Days365
BXMT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.43 | $11.48 | $10.88 | $10.90 | $-0.40 | -3.54% | 3,539,077 | $11.04 | $10.88 $11.48 |
| Oct 1, 2026 | $11.30 | $11.45 | $11.12 | $11.30 | $-0.15 | -1.31% | 3,757,873 | $11.26 | $11.12 $11.45 |
| Sep 30, 2026 | $12.00 | $12.06 | $11.44 | $11.45 | $-0.86 | -6.99% | 4,577,533 | $11.59 | $11.44 $12.06 |
| Sep 29, 2026 | $12.44 | $12.53 | $12.22 | $12.31 | $-0.10 | -0.81% | 2,858,189 | $12.35 | $12.22 $12.53 |
| Sep 28, 2026 | $12.39 | $12.49 | $12.23 | $12.41 | $-0.09 | -0.72% | 2,236,961 | $12.38 | $12.23 $12.49 |
| Sep 25, 2026 | $12.44 | $12.61 | $12.38 | $12.50 | +$0.11 | +0.89% | 1,811,857 | $12.52 | $12.38 $12.61 |
| Sep 24, 2026 | $12.62 | $12.68 | $12.31 | $12.39 | $-0.18 | -1.43% | 2,732,654 | $12.43 | $12.31 $12.68 |
| Sep 23, 2026 | $13.14 | $13.16 | $12.53 | $12.57 | $-0.57 | -4.34% | 3,784,943 | $12.70 | $12.53 $13.16 |
| Sep 22, 2026 | $13.35 | $13.40 | $13.14 | $13.14 | $-0.13 | -0.98% | 1,885,202 | $13.20 | $13.14 $13.40 |
| Sep 21, 2026 | $13.40 | $13.43 | $13.19 | $13.27 | +$0.00 | +0.00% | 2,063,573 | $13.30 | $13.19 $13.43 |
| Sep 18, 2026 | $13.46 | $13.58 | $13.27 | $13.27 | $-0.23 | -1.70% | 7,971,905 | $13.30 | $13.27 $13.58 |
| Sep 17, 2026 | $13.42 | $13.61 | $13.37 | $13.50 | +$0.21 | +1.58% | 2,831,538 | $13.49 | $13.37 $13.61 |
| Sep 16, 2026 | $13.43 | $13.59 | $13.17 | $13.29 | $-0.01 | -0.08% | 2,100,303 | $13.35 | $13.17 $13.59 |
| Sep 15, 2026 | $13.13 | $13.43 | $13.10 | $13.30 | +$0.13 | +0.99% | 2,231,739 | $13.33 | $13.10 $13.43 |
| Sep 14, 2026 | $13.30 | $13.46 | $13.11 | $13.17 | $-0.18 | -1.35% | 1,848,846 | $13.20 | $13.11 $13.46 |
| Sep 11, 2026 | $13.53 | $13.60 | $13.34 | $13.35 | $-0.13 | -0.96% | 1,902,854 | $13.40 | $13.34 $13.60 |
| Sep 10, 2026 | $13.85 | $13.90 | $13.44 | $13.48 | $-0.39 | -2.81% | 2,376,436 | $13.57 | $13.44 $13.90 |
| Sep 9, 2026 | $13.86 | $14.06 | $13.79 | $13.87 | +$0.00 | +0.00% | 2,059,282 | $13.89 | $13.79 $14.06 |
| Sep 8, 2026 | $14.09 | $14.14 | $13.86 | $13.87 | $-0.33 | -2.32% | 1,589,861 | $13.93 | $13.86 $14.14 |
| Sep 4, 2026 | $14.02 | $14.27 | $14.01 | $14.20 | +$0.04 | +0.28% | 1,145,352 | $14.20 | $14.01 $14.27 |
| Sep 3, 2026 | $14.09 | $14.18 | $13.89 | $14.16 | +$0.14 | +1.00% | 1,441,346 | $14.08 | $13.89 $14.18 |
| Sep 2, 2026 | $13.86 | $14.07 | $13.81 | $14.02 | +$0.21 | +1.52% | 1,475,281 | $14.02 | $13.81 $14.07 |
| Sep 1, 2026 | $13.81 | $13.86 | $13.72 | $13.81 | $-0.09 | -0.65% | 2,109,643 | $13.79 | $13.72 $13.86 |
| Aug 31, 2026 | $13.67 | $13.94 | $13.62 | $13.90 | +$0.17 | +1.24% | 2,213,775 | $13.86 | $13.62 $13.94 |
| Aug 28, 2026 | $13.82 | $13.90 | $13.61 | $13.73 | $-0.08 | -0.58% | 1,814,229 | $13.74 | $13.61 $13.90 |
| Aug 27, 2026 | $13.90 | $14.08 | $13.81 | $13.81 | $-0.11 | -0.79% | 1,870,809 | $13.92 | $13.81 $14.08 |
| Aug 26, 2026 | $14.03 | $14.03 | $13.88 | $13.92 | $-0.11 | -0.78% | 2,087,918 | $13.95 | $13.88 $14.03 |
| Aug 25, 2026 | $14.12 | $14.14 | $13.97 | $14.03 | $-0.09 | -0.64% | 1,540,520 | $14.05 | $13.97 $14.14 |
| Aug 24, 2026 | $14.25 | $14.43 | $14.10 | $14.12 | $-0.15 | -1.05% | 2,003,417 | $14.16 | $14.10 $14.43 |
| Aug 21, 2026 | $14.40 | $14.45 | $14.27 | $14.27 | $-0.08 | -0.56% | 1,656,376 | $14.35 | $14.27 $14.45 |