BXMT Stock Prices

Data as of Oct 28, 2026

Last

10.56

Change

-0.13

Open

10.76

Previous

10.69

High

10.76

Low

10.43

Bid

-

Ask

-

Volume

4,545,167

Trades

-

Dividend

0.62

Yield

7.67%

Ex-Div

Jun 28, 2017

Impl Vol

0.453

Hist Vol

0.258

Opt Volume

154

Open Int

61,447

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	10.76	10.76	10.43	10.56	-0.13	4,545,167	154	0.453	0.258
Oct 27, 2026	10.60	10.73	10.50	10.69	+0.07	4,442,493	483	0.456	0.258
Oct 26, 2026	10.58	10.81	10.53	10.62	+0.02	2,003,958	95	0.418	0.258
Oct 23, 2026	10.54	10.65	10.33	10.60	+0.02	2,181,912	88	0.381	0.258
Oct 22, 2026	10.27	10.75	10.19	10.58	+0.38	3,065,812	620	0.417	0.258
Oct 21, 2026	10.36	10.36	10.16	10.20	-0.07	1,921,609	801	0.311	0.256
Oct 20, 2026	10.25	10.52	10.18	10.27	+0.02	2,208,925	787	0.412	0.256
Oct 19, 2026	10.51	10.52	10.12	10.25	-0.28	2,878,926	1,395	0.378	0.256
Oct 16, 2026	10.87	10.93	10.45	10.53	-0.25	2,749,846	415	0.430	0.255
Oct 15, 2026	10.76	11.11	10.65	10.78	+0.20	3,977,890	276	0.395	0.257
Oct 14, 2026	10.65	10.68	10.49	10.58	-0.16	3,334,623	2,608	0.379	0.256
Oct 13, 2026	10.93	11.05	10.64	10.74	-0.09	2,085,552	2,316	0.349	0.256
Oct 12, 2026	11.00	11.00	10.75	10.83	-0.20	2,657,540	636	0.341	0.257
Oct 9, 2026	11.22	11.26	10.97	11.03	-0.18	2,360,839	858	0.386	0.256
Oct 8, 2026	11.14	11.31	10.93	11.21	+0.01	3,722,607	730	0.366	0.257
Oct 7, 2026	11.23	11.26	10.90	11.20	-0.05	3,629,081	255	0.337	0.257
Oct 6, 2026	11.12	11.30	10.92	11.25	+0.24	4,932,501	818	0.385	0.257
Oct 5, 2026	10.90	11.14	10.78	11.01	+0.11	3,850,370	691	0.387	0.256
Oct 2, 2026	11.43	11.48	10.88	10.90	+0.00	3,539,417	1,811	0.311	0.256
Oct 1, 2026	11.30	11.45	11.12	11.30	-0.15	3,757,808	1,313	0.345	0.256
Sep 30, 2026	12.00	12.06	11.44	11.45	-0.86	4,523,475	1,434	0.347	0.256
Sep 29, 2026	12.44	12.53	12.22	12.31	-0.10	2,857,305	921	0.428	0.247
Sep 28, 2026	12.39	12.49	12.23	12.41	-0.09	2,232,065	373	0.493	0.246
Sep 25, 2026	12.44	12.61	12.38	12.50	+0.11	1,811,854	283	0.218	0.247
Sep 24, 2026	12.62	12.68	12.31	12.39	-0.18	2,731,476	460	0.617	0.246
Sep 23, 2026	13.14	13.16	12.53	12.57	-0.57	3,780,335	874	0.347	0.246
Sep 22, 2026	13.35	13.40	13.14	13.14	-0.13	1,884,837	533	0.310	0.242
Sep 21, 2026	13.40	13.43	13.19	13.27	+0.00	2,021,300	498	0.308	0.243
Sep 18, 2026	13.46	13.58	13.27	13.27	-0.23	7,955,923	199	0.307	0.243
Sep 17, 2026	13.42	13.61	13.37	13.50	+0.21	2,782,567	73	0.360	0.242
Sep 16, 2026	13.43	13.59	13.17	13.29	-0.01	2,100,177	123	0.435	0.242
Sep 15, 2026	13.13	13.43	13.10	13.30	+0.13	2,231,742	160	0.435	0.242
Sep 14, 2026	13.30	13.46	13.11	13.17	-0.19	1,849,614	1,148	0.320	0.242
Sep 11, 2026	13.53	13.60	13.36	13.36	-0.13	1,538,073	1,106	0.296	0.241
Sep 10, 2026	13.85	13.90	13.44	13.48	-0.39	2,369,226	389	0.288	0.241
Sep 9, 2026	13.86	14.06	13.79	13.87	+0.00	2,058,878	48	0.349	0.240
Sep 8, 2026	14.09	14.14	13.86	13.87	+0.00	1,586,694	390	0.298	0.240
Sep 4, 2026	14.02	14.27	14.01	14.20	+0.04	1,144,846	26	0.310	0.240
Sep 3, 2026	14.09	14.18	13.89	14.16	+0.14	1,440,805	531	0.302	0.241
Sep 2, 2026	13.86	14.07	13.81	14.02	+0.21	1,483,036	117	0.266	0.241
Sep 1, 2026	13.81	13.86	13.72	13.81	-0.09	2,109,470	774	0.292	0.240
Aug 31, 2026	13.67	13.94	13.62	13.90	+0.17	2,173,671	200	0.281	0.240
Aug 28, 2026	13.82	13.90	13.61	13.73	-0.08	1,811,268	792	0.362	0.240
Aug 27, 2026	13.90	14.08	13.81	13.81	-0.11	1,870,079	635	0.255	0.240
Aug 26, 2026	14.03	14.03	13.88	13.92	-0.11	2,083,951	1,820	0.224	0.240
Aug 25, 2026	14.12	14.14	13.97	14.03	-0.09	1,540,077	680	0.275	0.240
Aug 24, 2026	14.25	14.43	14.10	14.12	-0.15	1,961,878	1,029	0.268	0.240
Aug 21, 2026	14.40	14.45	14.27	14.27	-0.08	1,654,136	319	0.285	0.244
Aug 20, 2026	14.41	14.53	14.26	14.35	-0.11	1,024,660	349	0.245	0.244
Aug 19, 2026	14.30	14.78	14.30	14.46	+0.28	1,832,754	522	0.269	0.244
Aug 18, 2026	14.28	14.40	14.05	14.18	-0.06	1,540,414	224	0.233	0.243
Aug 17, 2026	14.38	14.45	14.22	14.24	-0.24	2,552,296	92	0.344	0.243
Aug 14, 2026	14.51	14.73	14.37	14.48	-0.02	2,096,196	1,671	0.293	0.243
Aug 13, 2026	14.31	14.56	14.24	14.50	+0.22	2,376,775	427	0.241	0.243
Aug 12, 2026	14.70	14.84	14.27	14.28	-0.36	3,515,807	376	0.290	0.244
Aug 11, 2026	14.18	14.68	14.15	14.64	+0.47	2,290,611	371	0.277	0.244
Aug 10, 2026	14.05	14.24	13.91	14.17	+0.02	2,010,031	1,288	0.323	0.242
Aug 7, 2026	13.99	14.30	13.97	14.15	+0.31	2,649,726	452	0.243	0.242
Aug 6, 2026	13.98	14.08	13.73	13.84	-0.10	3,349,455	1,762	0.292	0.241
Aug 5, 2026	14.30	14.36	13.84	13.94	-0.48	5,142,583	1,101	0.265	0.241
Aug 4, 2026	14.50	14.54	14.13	14.42	-0.15	4,674,488	391	0.348	0.238
Aug 3, 2026	14.48	14.76	14.46	14.57	+0.03	2,969,951	622	0.290	0.239
Jul 31, 2026	14.49	14.71	14.11	14.54	-0.43	5,995,797	1,990	0.304	0.239
Jul 30, 2026	15.83	16.08	14.90	14.97	-1.43	5,282,709	3,975	0.264	0.237
Jul 29, 2026	16.55	16.66	16.32	16.40	-0.24	1,615,907	921	0.267	0.222
Jul 28, 2026	16.55	16.85	16.55	16.64	+0.02	1,228,691	83	0.303	0.222

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jun 28, 2017	Jul 14, 2017	0.62	2.48	7.67%
Mar 29, 2017	Apr 17, 2017	0.62	2.48	8.13%
Sep 28, 2016	Oct 14, 2016	0.62	2.48	6.63%
Jun 28, 2016	Jul 15, 2016	0.62	2.48	6.63%
Mar 29, 2016	Apr 15, 2016	0.62	2.48	6.63%
Dec 29, 2015	Jan 15, 2016	0.62	2.48	6.63%
Sep 28, 2015	Oct 15, 2015	0.62	2.48	6.63%
Jun 26, 2015	Jul 15, 2015	0.52	2.08	6.63%
Mar 27, 2015	Apr 15, 2015	0.52	2.08	6.85%
Dec 29, 2014	Jan 15, 2015	0.52	2.08	6.85%
Sep 26, 2014	Oct 15, 2014	0.50	2.00	7.16%
Jun 26, 2014	Jul 15, 2014	0.48	1.92	6.57%

Split History

Split Date	Factor	Announced
No splits on record.