NYSE - Nasdaq Real Time Price
USD
Blackstone Digital Infrastructure Trust Inc. (BXDC)
16.83
+0.13
(+0.78%)
As of 10:18:06 AM EST. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 10, 2026
|
16.53 | 16.86 | 16.51 | 16.80 | 16.80 | 58,883 |
|
Nov 9, 2026
|
16.23 | 16.75 | 16.11 | 16.70 | 16.70 | 1,427,900 |
|
Nov 6, 2026
|
15.74 | 16.21 | 15.51 | 16.01 | 16.01 | 1,273,500 |
|
Nov 5, 2026
|
16.14 | 16.14 | 15.35 | 15.76 | 15.76 | 1,875,500 |
|
Nov 4, 2026
|
16.35 | 16.35 | 15.69 | 16.14 | 16.14 | 1,859,400 |
|
Nov 3, 2026
|
15.90 | 16.24 | 15.76 | 16.05 | 16.05 | 1,364,000 |
|
Nov 2, 2026
|
15.75 | 16.11 | 15.41 | 15.82 | 15.82 | 1,775,800 |
|
Oct 30, 2026
|
16.17 | 16.38 | 15.56 | 15.75 | 15.75 | 2,152,000 |
|
Oct 29, 2026
|
16.32 | 16.79 | 15.95 | 16.22 | 16.22 | 2,227,500 |
|
Oct 28, 2026
|
16.10 | 16.22 | 15.89 | 16.16 | 16.16 | 2,086,300 |
|
Oct 27, 2026
|
16.22 | 16.71 | 15.97 | 16.19 | 16.19 | 3,655,800 |
|
Oct 26, 2026
|
16.04 | 16.27 | 15.85 | 16.17 | 16.17 | 2,600,900 |
|
Oct 23, 2026
|
15.88 | 16.30 | 15.76 | 16.00 | 16.00 | 1,672,300 |
|
Oct 22, 2026
|
16.13 | 16.15 | 15.44 | 15.88 | 15.88 | 2,313,000 |
|
Oct 21, 2026
|
16.38 | 16.50 | 16.03 | 16.12 | 16.12 | 1,602,600 |
|
Oct 20, 2026
|
15.92 | 16.56 | 15.78 | 16.26 | 16.26 | 1,935,500 |
|
Oct 19, 2026
|
15.71 | 16.01 | 15.58 | 15.90 | 15.90 | 3,008,300 |
|
Oct 16, 2026
|
16.18 | 16.20 | 15.53 | 15.64 | 15.64 | 2,256,200 |
|
Oct 15, 2026
|
16.33 | 16.56 | 15.99 | 16.18 | 16.18 | 2,130,600 |
|
Oct 14, 2026
|
16.63 | 16.77 | 16.01 | 16.28 | 16.28 | 3,090,300 |
|
Oct 13, 2026
|
17.40 | 17.52 | 16.53 | 16.63 | 16.63 | 1,451,600 |
|
Oct 12, 2026
|
17.06 | 17.39 | 16.80 | 17.32 | 17.32 | 1,845,800 |
|
Oct 9, 2026
|
17.03 | 17.14 | 16.59 | 16.66 | 16.66 | 2,279,900 |
|
Oct 8, 2026
|
17.01 | 17.05 | 16.43 | 16.86 | 16.86 | 3,460,400 |
|
Oct 7, 2026
|
17.43 | 17.53 | 16.90 | 16.99 | 16.99 | 2,353,400 |
|
Oct 6, 2026
|
17.22 | 17.75 | 17.10 | 17.43 | 17.43 | 1,658,200 |
|
Oct 5, 2026
|
17.24 | 17.43 | 16.96 | 17.22 | 17.22 | 2,142,300 |
|
Oct 2, 2026
|
17.51 | 17.82 | 17.23 | 17.27 | 17.27 | 2,229,900 |
|
Oct 1, 2026
|
17.35 | 17.60 | 16.95 | 17.28 | 17.28 | 2,712,100 |
|
Sep 30, 2026
|
17.63 | 17.70 | 17.21 | 17.34 | 17.34 | 2,442,400 |
|
Sep 29, 2026
|
18.08 | 18.30 | 17.52 | 17.66 | 17.66 | 4,426,400 |
|
Sep 28, 2026
|
19.01 | 19.15 | 17.95 | 18.13 | 18.13 | 3,022,600 |
|
Sep 25, 2026
|
19.41 | 19.67 | 18.48 | 19.08 | 19.08 | 2,684,400 |
|
Sep 24, 2026
|
19.42 | 19.65 | 19.24 | 19.57 | 19.57 | 2,212,200 |
|
Sep 23, 2026
|
19.37 | 19.49 | 19.12 | 19.32 | 19.32 | 1,160,700 |
|
Sep 22, 2026
|
19.32 | 19.63 | 19.10 | 19.53 | 19.53 | 2,399,500 |
|
Sep 21, 2026
|
19.45 | 19.80 | 19.26 | 19.30 | 19.30 | 2,197,100 |
|
Sep 18, 2026
|
19.62 | 19.80 | 19.31 | 19.33 | 19.33 | 17,411,400 |
|
Sep 17, 2026
|
19.51 | 19.94 | 19.24 | 19.54 | 19.54 | 2,555,100 |
|
Sep 16, 2026
|
19.41 | 20.31 | 19.31 | 19.50 | 19.50 | 2,479,300 |
|
Sep 15, 2026
|
19.55 | 19.71 | 19.22 | 19.38 | 19.38 | 1,565,300 |
|
Sep 14, 2026
|
19.95 | 20.00 | 19.45 | 19.52 | 19.52 | 1,669,600 |
|
Sep 11, 2026
|
19.81 | 20.19 | 19.78 | 19.90 | 19.90 | 1,150,500 |
|
Sep 10, 2026
|
20.14 | 20.32 | 19.66 | 19.68 | 19.68 | 1,246,300 |
|
Sep 9, 2026
|
20.27 | 20.45 | 20.11 | 20.14 | 20.14 | 1,047,100 |
|
Sep 8, 2026
|
20.30 | 20.66 | 20.23 | 20.29 | 20.29 | 1,060,700 |
|
Sep 4, 2026
|
20.44 | 20.72 | 20.25 | 20.33 | 20.33 | 862,200 |
|
Sep 3, 2026
|
20.41 | 20.59 | 20.24 | 20.55 | 20.55 | 802,800 |
|
Sep 2, 2026
|
20.50 | 20.78 | 20.12 | 20.23 | 20.23 | 828,300 |
|
Sep 1, 2026
|
20.00 | 20.61 | 20.00 | 20.30 | 20.30 | 908,200 |
|
Aug 31, 2026
|
19.95 | 20.32 | 19.84 | 20.06 | 20.06 | 2,643,400 |
|
Aug 28, 2026
|
20.44 | 20.60 | 19.89 | 19.95 | 19.95 | 782,000 |
|
Aug 27, 2026
|
20.82 | 21.12 | 20.40 | 20.46 | 20.46 | 652,300 |
|
Aug 26, 2026
|
20.60 | 21.27 | 20.60 | 21.03 | 21.03 | 747,500 |
|
Aug 25, 2026
|
20.89 | 21.20 | 20.59 | 20.68 | 20.68 | 920,600 |
|
Aug 24, 2026
|
20.39 | 21.00 | 20.29 | 20.97 | 20.97 | 906,900 |
|
Aug 21, 2026
|
20.01 | 20.62 | 19.81 | 20.54 | 20.54 | 1,211,900 |
|
Aug 20, 2026
|
20.08 | 20.29 | 19.80 | 19.93 | 19.93 | 675,800 |
|
Aug 19, 2026
|
20.48 | 20.56 | 19.64 | 20.01 | 20.01 | 1,102,500 |
|
Aug 18, 2026
|
20.37 | 20.91 | 20.37 | 20.67 | 20.67 | 652,900 |
|
Aug 17, 2026
|
20.97 | 21.04 | 20.32 | 20.33 | 20.33 | 337,700 |
|
Aug 14, 2026
|
20.48 | 21.02 | 20.10 | 20.97 | 20.97 | 722,600 |
|
Aug 13, 2026
|
20.45 | 20.70 | 20.31 | 20.42 | 20.42 | 441,000 |
|
Aug 12, 2026
|
20.13 | 20.39 | 20.07 | 20.34 | 20.34 | 501,300 |
|
Aug 11, 2026
|
19.87 | 20.24 | 19.82 | 20.05 | 20.05 | 481,100 |
|
Aug 10, 2026
|
19.94 | 20.13 | 19.70 | 19.88 | 19.88 | 470,400 |
|
Aug 7, 2026
|
19.89 | 20.28 | 19.85 | 20.00 | 20.00 | 522,400 |
|
Aug 6, 2026
|
20.00 | 20.49 | 19.53 | 19.79 | 19.79 | 792,800 |
|
Aug 5, 2026
|
20.45 | 20.79 | 19.87 | 20.00 | 20.00 | 634,000 |
|
Aug 4, 2026
|
20.85 | 20.85 | 20.06 | 20.20 | 20.20 | 879,900 |
|
Aug 3, 2026
|
21.01 | 21.15 | 20.31 | 20.69 | 20.69 | 825,600 |
|
Jul 31, 2026
|
20.83 | 20.97 | 20.47 | 20.81 | 20.81 | 808,900 |
|
Jul 30, 2026
|
20.19 | 20.83 | 20.12 | 20.62 | 20.62 | 702,300 |
|
Jul 29, 2026
|
20.51 | 21.01 | 19.88 | 20.10 | 20.10 | 696,200 |
|
Jul 28, 2026
|
21.17 | 21.49 | 20.42 | 20.63 | 20.63 | 717,000 |
|
Jul 27, 2026
|
21.35 | 21.77 | 20.69 | 21.04 | 21.04 | 702,500 |
|
Jul 24, 2026
|
20.41 | 21.53 | 20.41 | 21.35 | 21.35 | 1,394,200 |
|
Jul 23, 2026
|
20.00 | 20.62 | 19.92 | 20.56 | 20.56 | 1,902,300 |
|
Jul 22, 2026
|
20.24 | 20.42 | 19.87 | 20.15 | 20.15 | 1,554,800 |
|
Jul 21, 2026
|
20.25 | 20.45 | 19.86 | 20.02 | 20.02 | 906,200 |
|
Jul 20, 2026
|
19.74 | 20.22 | 19.50 | 20.14 | 20.14 | 693,800 |
|
Jul 17, 2026
|
19.48 | 19.97 | 19.20 | 19.64 | 19.64 | 623,500 |
|
Jul 16, 2026
|
20.28 | 20.69 | 19.67 | 19.77 | 19.77 | 1,850,000 |
|
Jul 15, 2026
|
20.74 | 21.35 | 20.34 | 20.49 | 20.49 | 449,100 |
|
Jul 14, 2026
|
20.87 | 20.97 | 20.50 | 20.80 | 20.80 | 344,900 |
|
Jul 13, 2026
|
21.36 | 21.45 | 20.68 | 20.78 | 20.78 | 510,800 |
|
Jul 10, 2026
|
21.20 | 21.65 | 21.07 | 21.38 | 21.38 | 321,500 |
|
Jul 9, 2026
|
20.56 | 21.12 | 20.56 | 21.06 | 21.06 | 330,600 |
|
Jul 8, 2026
|
20.67 | 20.94 | 20.36 | 20.57 | 20.57 | 771,800 |
|
Jul 7, 2026
|
21.35 | 21.53 | 20.80 | 20.87 | 20.87 | 279,900 |
|
Jul 6, 2026
|
22.20 | 22.25 | 20.93 | 21.15 | 21.15 | 1,517,900 |
|
Jul 2, 2026
|
22.00 | 22.10 | 21.56 | 21.95 | 21.95 | 598,000 |
|
Jul 1, 2026
|
21.40 | 21.89 | 21.14 | 21.77 | 21.77 | 821,400 |
|
Jun 30, 2026
|
21.51 | 21.78 | 21.23 | 21.63 | 21.63 | 786,300 |
|
Jun 29, 2026
|
21.91 | 22.07 | 21.62 | 21.71 | 21.71 | 972,000 |
|
Jun 26, 2026
|
21.54 | 22.33 | 21.46 | 21.89 | 21.89 | 748,800 |
|
Jun 25, 2026
|
21.57 | 22.00 | 21.09 | 21.56 | 21.56 | 1,328,400 |
|
Jun 24, 2026
|
22.10 | 22.25 | 21.15 | 21.54 | 21.54 | 1,104,900 |
|
Jun 23, 2026
|
21.57 | 21.99 | 21.17 | 21.83 | 21.83 | 669,800 |
|
Jun 22, 2026
|
21.96 | 22.64 | 21.32 | 21.62 | 21.62 | 1,016,200 |
|
Jun 18, 2026
|
20.99 | 22.38 | 20.64 | 22.14 | 22.14 | 7,941,200 |
|
Jun 17, 2026
|
21.47 | 21.74 | 20.71 | 20.72 | 20.72 | 544,300 |
|
Jun 16, 2026
|
21.44 | 21.86 | 21.30 | 21.70 | 21.70 | 572,100 |
|
Jun 15, 2026
|
21.87 | 22.00 | 21.21 | 21.38 | 21.38 | 415,800 |
|
Jun 12, 2026
|
22.27 | 22.65 | 21.57 | 21.77 | 21.77 | 599,400 |
|
Jun 11, 2026
|
21.97 | 22.43 | 21.39 | 22.32 | 22.32 | 833,600 |
|
Jun 10, 2026
|
22.43 | 22.49 | 21.76 | 21.92 | 21.92 | 722,300 |
|
Jun 9, 2026
|
22.00 | 22.39 | 21.72 | 22.31 | 22.31 | 1,119,900 |
|
Jun 8, 2026
|
22.09 | 22.72 | 21.95 | 22.20 | 22.20 | 1,214,900 |
|
Jun 5, 2026
|
21.93 | 22.10 | 21.41 | 21.84 | 21.84 | 547,300 |
|
Jun 4, 2026
|
21.90 | 22.37 | 21.53 | 22.10 | 22.10 | 493,900 |
|
Jun 3, 2026
|
21.97 | 22.10 | 21.30 | 21.74 | 21.74 | 421,500 |
|
Jun 2, 2026
|
21.57 | 22.09 | 21.38 | 21.90 | 21.90 | 595,100 |
|
Jun 1, 2026
|
21.75 | 22.06 | 21.02 | 21.56 | 21.56 | 628,700 |
|
May 29, 2026
|
22.35 | 22.50 | 21.21 | 21.63 | 21.63 | 1,248,500 |
|
May 28, 2026
|
22.07 | 22.46 | 21.60 | 22.29 | 22.29 | 1,401,200 |
|
May 27, 2026
|
21.53 | 22.07 | 21.33 | 22.02 | 22.02 | 544,600 |
|
May 26, 2026
|
22.21 | 22.40 | 21.66 | 21.75 | 21.75 | 664,500 |
|
May 22, 2026
|
21.55 | 22.40 | 21.50 | 22.00 | 22.00 | 826,600 |
|
May 21, 2026
|
22.44 | 22.44 | 21.66 | 21.74 | 21.74 | 797,200 |
|
May 20, 2026
|
22.60 | 22.90 | 21.02 | 22.22 | 22.22 | 2,773,500 |
|
May 19, 2026
|
21.65 | 22.45 | 21.30 | 22.34 | 22.34 | 3,598,200 |
|
May 18, 2026
|
20.30 | 21.69 | 20.15 | 21.45 | 21.45 | 3,368,800 |
|
May 15, 2026
|
19.90 | 20.30 | 19.81 | 20.10 | 20.10 | 3,216,100 |
|
May 14, 2026
|
20.00 | 20.00 | 19.60 | 19.81 | 19.81 | 10,206,300 |
