Blackstone Digital Infrastructure Trust, Inc. BXDC
NYSE · United States · Finance
$17.36+0.02 (+0.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.45 | +0.66% | $17.35 | $17.60 | $16.94 | 1.18M |
| 2026-09-30 | $17.34 | -1.81% | $17.63 | $17.70 | $17.21 | 2.44M |
| 2026-09-29 | $17.66 | -2.59% | $18.08 | $18.30 | $17.52 | 4.43M |
| 2026-09-28 | $18.13 | -4.98% | $19.01 | $19.15 | $17.95 | 3.02M |
| 2026-09-25 | $19.08 | -2.50% | $19.41 | $19.67 | $18.48 | 2.68M |
| 2026-09-24 | $19.57 | +1.29% | $19.42 | $19.65 | $19.24 | 2.21M |
| 2026-09-23 | $19.32 | -1.08% | $19.37 | $19.49 | $19.12 | 1.16M |
| 2026-09-22 | $19.53 | +1.19% | $19.32 | $19.63 | $19.10 | 2.40M |
| 2026-09-21 | $19.30 | -0.16% | $19.45 | $19.80 | $19.26 | 2.20M |
| 2026-09-18 | $19.33 | -1.07% | $19.62 | $19.80 | $19.31 | 17.41M |
| 2026-09-17 | $19.54 | +0.21% | $19.51 | $19.94 | $19.24 | 2.56M |
| 2026-09-16 | $19.50 | +0.62% | $19.41 | $20.31 | $19.31 | 2.48M |
| 2026-09-15 | $19.38 | -0.72% | $19.55 | $19.71 | $19.22 | 1.57M |
| 2026-09-14 | $19.52 | -1.91% | $19.95 | $20.00 | $19.45 | 1.67M |
| 2026-09-11 | $19.90 | +1.12% | $19.81 | $20.19 | $19.78 | 1.15M |
| 2026-09-10 | $19.68 | -2.28% | $20.14 | $20.32 | $19.66 | 1.25M |
| 2026-09-09 | $20.14 | -0.74% | $20.27 | $20.45 | $20.11 | 1.05M |
| 2026-09-08 | $20.29 | -0.20% | $20.30 | $20.66 | $20.23 | 1.06M |
| 2026-09-04 | $20.33 | -1.07% | $20.44 | $20.72 | $20.25 | 862.20K |
| 2026-09-03 | $20.55 | +1.58% | $20.41 | $20.59 | $20.24 | 802.80K |
| 2026-09-02 | $20.23 | -0.34% | $20.50 | $20.78 | $20.12 | 828.30K |
| 2026-09-01 | $20.30 | +1.20% | $20.00 | $20.61 | $20.00 | 908.20K |
| 2026-08-31 | $20.06 | +0.55% | $19.95 | $20.32 | $19.84 | 2.64M |
| 2026-08-28 | $19.95 | -2.49% | $20.44 | $20.60 | $19.89 | 782.00K |
| 2026-08-27 | $20.46 | -2.71% | $20.82 | $21.12 | $20.40 | 652.30K |
| 2026-08-26 | $21.03 | +1.69% | $20.60 | $21.27 | $20.60 | 747.50K |
| 2026-08-25 | $20.68 | -1.38% | $20.89 | $21.20 | $20.59 | 920.60K |
| 2026-08-24 | $20.97 | +2.09% | $20.39 | $21.00 | $20.29 | 906.90K |
| 2026-08-21 | $20.54 | +3.06% | $20.01 | $20.62 | $19.81 | 1.21M |
| 2026-08-20 | $19.93 | -0.40% | $20.08 | $20.29 | $19.80 | 675.80K |
| 2026-08-19 | $20.01 | -3.19% | $20.48 | $20.56 | $19.64 | 1.10M |
| 2026-08-18 | $20.67 | +1.67% | $20.37 | $20.91 | $20.37 | 652.90K |
| 2026-08-17 | $20.33 | -3.05% | $20.97 | $21.04 | $20.32 | 337.70K |
| 2026-08-14 | $20.97 | +2.69% | $20.48 | $21.02 | $20.10 | 722.60K |
| 2026-08-13 | $20.42 | +0.39% | $20.45 | $20.70 | $20.31 | 441.00K |
| 2026-08-12 | $20.34 | +1.45% | $20.13 | $20.39 | $20.07 | 501.30K |
| 2026-08-11 | $20.05 | +0.86% | $19.87 | $20.24 | $19.82 | 481.10K |
| 2026-08-10 | $19.88 | -0.60% | $19.94 | $20.13 | $19.70 | 470.40K |
| 2026-08-07 | $20.00 | +1.06% | $19.89 | $20.28 | $19.85 | 522.40K |
| 2026-08-06 | $19.79 | -1.05% | $20.00 | $20.49 | $19.53 | 792.80K |
| 2026-08-05 | $20.00 | -0.99% | $20.45 | $20.79 | $19.87 | 634.00K |
| 2026-08-04 | $20.20 | -2.37% | $20.85 | $20.85 | $20.06 | 879.90K |
| 2026-08-03 | $20.69 | -0.58% | $21.01 | $21.15 | $20.31 | 825.60K |
| 2026-07-31 | $20.81 | +0.92% | $20.83 | $20.97 | $20.47 | 808.90K |
| 2026-07-30 | $20.62 | +2.59% | $20.19 | $20.83 | $20.12 | 702.30K |
| 2026-07-29 | $20.10 | -2.57% | $20.51 | $21.01 | $19.88 | 696.20K |
| 2026-07-28 | $20.63 | -1.95% | $21.17 | $21.49 | $20.42 | 717.00K |
| 2026-07-27 | $21.04 | -1.45% | $21.35 | $21.77 | $20.69 | 702.50K |
| 2026-07-24 | $21.35 | +3.84% | $20.41 | $21.53 | $20.41 | 1.39M |
| 2026-07-23 | $20.56 | +2.03% | $20.00 | $20.62 | $19.92 | 1.90M |
| 2026-07-22 | $20.15 | +0.65% | $20.24 | $20.42 | $19.87 | 1.55M |
| 2026-07-21 | $20.02 | -0.60% | $20.25 | $20.45 | $19.86 | 906.20K |
| 2026-07-20 | $20.14 | +2.55% | $19.74 | $20.22 | $19.50 | 693.80K |
| 2026-07-17 | $19.64 | -0.66% | $19.48 | $19.97 | $19.20 | 623.50K |
| 2026-07-16 | $19.77 | -3.51% | $20.28 | $20.69 | $19.67 | 1.85M |
| 2026-07-15 | $20.49 | -1.49% | $20.74 | $21.35 | $20.34 | 449.10K |
| 2026-07-14 | $20.80 | +0.10% | $20.87 | $20.97 | $20.50 | 344.90K |
| 2026-07-13 | $20.78 | -2.81% | $21.36 | $21.45 | $20.68 | 510.80K |
| 2026-07-10 | $21.38 | +1.52% | $21.20 | $21.65 | $21.07 | 321.50K |
| 2026-07-09 | $21.06 | +2.38% | $20.56 | $21.12 | $20.56 | 330.60K |
| 2026-07-08 | $20.57 | -1.44% | $20.67 | $20.94 | $20.36 | 771.80K |
| 2026-07-07 | $20.87 | -1.32% | $21.35 | $21.53 | $20.80 | 279.90K |
| 2026-07-06 | $21.15 | -3.64% | $22.20 | $22.25 | $20.93 | 1.52M |
| 2026-07-02 | $21.95 | +0.83% | $22.00 | $22.10 | $21.56 | 598.00K |
| 2026-07-01 | $21.77 | +0.65% | $21.40 | $21.89 | $21.14 | 821.40K |
| 2026-06-30 | $21.63 | -0.37% | $21.51 | $21.78 | $21.23 | 786.30K |
| 2026-06-29 | $21.71 | -0.82% | $21.91 | $22.07 | $21.62 | 972.00K |
| 2026-06-26 | $21.89 | +1.53% | $21.54 | $22.33 | $21.46 | 748.80K |
| 2026-06-25 | $21.56 | +0.09% | $21.57 | $22.00 | $21.09 | 1.33M |
| 2026-06-24 | $21.54 | -1.33% | $22.10 | $22.25 | $21.15 | 1.10M |
| 2026-06-23 | $21.83 | +0.97% | $21.57 | $21.99 | $21.17 | 669.80K |
| 2026-06-22 | $21.62 | -2.35% | $21.96 | $22.64 | $21.32 | 1.02M |
| 2026-06-18 | $22.14 | +6.85% | $20.99 | $22.38 | $20.64 | 7.94M |
| 2026-06-17 | $20.72 | -4.52% | $21.47 | $21.74 | $20.71 | 544.30K |
| 2026-06-16 | $21.70 | +1.50% | $21.44 | $21.86 | $21.30 | 572.10K |
| 2026-06-15 | $21.38 | -1.79% | $21.87 | $22.00 | $21.21 | 415.80K |
| 2026-06-12 | $21.77 | -2.46% | $22.27 | $22.65 | $21.57 | 599.40K |
| 2026-06-11 | $22.32 | +1.82% | $21.97 | $22.43 | $21.39 | 833.60K |
| 2026-06-10 | $21.92 | -1.75% | $22.43 | $22.49 | $21.76 | 722.30K |
| 2026-06-09 | $22.31 | +0.50% | $22.00 | $22.39 | $21.72 | 1.12M |
| 2026-06-08 | $22.20 | +1.65% | $22.09 | $22.72 | $21.95 | 1.21M |
| 2026-06-05 | $21.84 | -1.18% | $21.93 | $22.10 | $21.41 | 547.30K |
| 2026-06-04 | $22.10 | +1.66% | $21.90 | $22.37 | $21.53 | 493.90K |
| 2026-06-03 | $21.74 | -0.73% | $21.97 | $22.10 | $21.30 | 421.50K |
| 2026-06-02 | $21.90 | +1.58% | $21.57 | $22.09 | $21.38 | 595.10K |
| 2026-06-01 | $21.56 | -0.32% | $21.75 | $22.06 | $21.02 | 628.70K |
| 2026-05-29 | $21.63 | -2.96% | $22.35 | $22.50 | $21.21 | 1.25M |
| 2026-05-28 | $22.29 | +1.23% | $22.07 | $22.46 | $21.60 | 1.40M |
| 2026-05-27 | $22.02 | +1.24% | $21.53 | $22.07 | $21.33 | 544.60K |
| 2026-05-26 | $21.75 | -1.14% | $22.21 | $22.40 | $21.66 | 664.50K |