Skip to content

Subscriptions are live.

Plans
Logo
Start Free

BXDC Historical Prices

Blackstone Digital Infrastructure Trust Inc. · daily open, high, low, close & volume

Trading days
115
Period high
22.90
Period low
15.44
Period change
-18.12%
DateOpenHighLowCloseChangeVolume
Oct 29, 202616.3216.7915.9516.22+0.37%2,227,489
Oct 28, 202616.1016.2215.8916.16-0.19%2,086,299
Oct 27, 202616.2216.7015.9716.19+0.12%3,655,875
Oct 26, 202616.0416.2715.8516.17+1.06%2,601,149
Oct 23, 202615.8816.3015.7616.00+0.76%1,672,300
Oct 22, 202616.1316.1515.4415.88-1.49%2,313,034
Oct 21, 202616.3816.5016.0316.12-0.86%1,602,583
Oct 20, 202615.9216.5615.7816.26+2.26%1,935,502
Oct 19, 202615.7116.0115.5715.90+1.66%3,008,355
Oct 16, 202616.1816.2015.5315.64-3.34%2,256,249
Oct 15, 202616.3316.5615.9916.18-0.61%2,130,649
Oct 14, 202616.6316.7716.0016.28-2.10%3,090,275
Oct 13, 202617.4017.5216.5316.63-3.98%1,451,732
Oct 12, 202617.0617.3916.8017.32+3.96%1,846,495
Oct 9, 202617.0317.1416.5916.66-1.19%2,280,049
Oct 8, 202617.0117.0516.4316.86-0.77%3,460,508
Oct 7, 202617.4317.5216.8916.99-2.52%2,353,440
Oct 6, 202617.2217.7517.1017.43+1.22%1,658,190
Oct 5, 202617.2417.4316.9617.22-0.29%2,142,273
Oct 2, 202617.5117.8217.2317.27-0.06%2,229,946
Oct 1, 202617.3517.6016.9517.28-0.35%2,712,105
Sep 30, 202617.6317.7017.2117.34-1.81%2,442,438
Sep 29, 202618.0818.3017.5217.66-2.59%4,426,526
Sep 28, 202619.0119.1517.9518.13-4.98%3,022,812
Sep 25, 202619.4119.6718.4819.08-2.50%2,684,374
Sep 24, 202619.4219.6519.2419.57+1.29%2,212,185
Sep 23, 202619.3719.4919.1219.32-1.08%1,160,763
Sep 22, 202619.3219.6319.1019.53+1.19%2,399,605
Sep 21, 202619.4519.8019.2619.30-0.16%2,197,145
Sep 18, 202619.6219.8019.3019.33-1.07%17,411,480
Sep 17, 202619.5119.9419.2319.54+0.21%2,555,151
Sep 16, 202619.4120.3119.3119.50+0.62%2,479,323
Sep 15, 202619.5519.7119.2219.38-0.72%1,565,429
Sep 14, 202619.9520.0019.4519.52-1.91%1,669,872
Sep 11, 202619.8120.1919.7819.90-1.19%1,150,537
Sep 9, 202620.2720.4520.1120.14-0.74%1,047,133
Sep 8, 202620.3020.6620.2320.29-0.20%1,060,702
Sep 4, 202620.4420.7220.2520.33-1.07%862,257
Sep 3, 202620.4120.5920.2420.55+1.58%802,828
Sep 2, 202620.5020.7820.1220.23+0.85%828,353
Aug 31, 202619.9520.3219.8420.06+0.55%2,643,437
Aug 28, 202620.4420.6019.8919.95-2.49%782,037
Aug 27, 202620.8221.1220.4020.46-2.71%652,282
Aug 26, 202620.6021.2720.6021.03+1.69%747,465
Aug 25, 202620.8921.2020.5920.68-1.38%920,615
Aug 24, 202620.3921.0020.2920.97+2.09%906,901
Aug 21, 202620.0120.6219.8120.54+3.06%1,211,897
Aug 20, 202620.0820.2919.8019.93-0.40%675,973
Aug 19, 202620.4820.5619.6420.01-3.19%1,102,710
Aug 18, 202620.3720.9120.3720.67+1.67%652,897
Aug 17, 202620.9721.0420.3220.33-3.05%337,788
Aug 14, 202620.4821.0220.1020.97+2.69%722,640
Aug 13, 202620.4520.7020.3020.42+0.39%440,985
Aug 12, 202620.1320.3920.0720.34+1.45%552,264
Aug 11, 202619.8720.2419.8220.05+0.86%481,065
Aug 10, 202619.9420.1319.7019.88-0.60%470,442
Aug 7, 202619.8920.2819.8520.00+1.06%522,442
Aug 6, 202620.0020.4919.5219.79-1.05%793,051
Aug 5, 202620.4520.7919.8720.00-0.99%632,771
Aug 4, 202620.8520.8520.0620.20-2.37%879,921
Aug 3, 202621.0121.1520.3120.69-0.58%825,646
Jul 31, 202620.8320.9720.4720.81+0.92%808,505
Jul 30, 202620.1920.8320.1220.62+2.59%702,306
Jul 29, 202620.5121.0019.8820.10-2.57%697,038
Jul 28, 202621.1721.4920.4220.63-1.95%716,411
Jul 27, 202621.3521.7720.6921.04-1.45%702,507
Jul 24, 202620.4121.5320.4121.35+3.84%1,394,201
Jul 23, 202620.0020.6219.9220.56+2.03%1,902,251
Jul 22, 202620.2420.4219.8720.15+0.65%1,554,756
Jul 21, 202620.2520.4519.8620.02-0.60%906,255
Jul 20, 202619.7420.2219.5020.14+2.55%693,844
Jul 17, 202619.4819.9719.2019.64-0.66%623,528
Jul 16, 202620.2820.6919.6719.77-3.51%1,849,967
Jul 15, 202620.7421.3520.3420.49-1.49%449,212
Jul 14, 202620.8720.9720.5020.80+0.10%344,955
Jul 13, 202621.3621.4520.6820.78-2.81%510,838
Jul 10, 202621.2021.6521.0721.38+1.52%321,499
Jul 9, 202620.5621.1220.5621.06+2.38%330,603
Jul 8, 202620.6720.9420.3620.57-1.44%771,846
Jul 7, 202621.3521.5220.8020.87-1.32%279,925
Jul 6, 202622.2022.2520.9321.15-3.64%1,517,907
Jul 2, 202622.0022.1021.5621.95+0.83%597,719
Jul 1, 202621.4021.8921.1421.77+0.65%821,525
Jun 30, 202621.5121.7821.2321.63-0.37%786,296
Jun 29, 202621.9122.0721.6221.71-0.82%972,068
Jun 26, 202621.5422.3321.4521.89+1.53%749,025
Jun 25, 202621.5722.0021.0921.56+0.09%1,328,380
Jun 24, 202622.1022.2521.1521.54-1.33%1,104,912
Jun 23, 202621.5721.9921.1721.83+0.97%669,787
Jun 22, 202621.9622.6421.3221.62-2.35%1,016,247
Jun 18, 202620.9922.3820.6422.14+6.85%7,941,223
Jun 17, 202621.4721.7320.7120.72-4.52%544,335
Jun 16, 202621.4421.8621.3021.70+1.50%572,016
Jun 15, 202621.8722.0021.2121.38-1.79%416,872
Jun 12, 202622.2722.6521.5721.77-2.46%599,464
Jun 11, 202621.9722.4321.3922.32+1.82%833,629
Jun 10, 202622.4322.4921.7621.92-1.75%722,665
Jun 9, 202622.0022.3921.7222.31+0.50%1,120,000
Jun 8, 202622.0922.7221.9522.20+1.65%1,215,298
Jun 5, 202621.9322.1021.4121.84-1.18%547,333
Jun 4, 202621.9022.3721.5322.10+1.66%493,891
Jun 3, 202621.9722.1021.3021.74-0.73%421,458
Jun 2, 202621.5722.0921.3821.90+1.58%595,393
Jun 1, 202621.7522.0621.0221.56-0.32%628,750
May 29, 202622.3522.5021.2021.63-2.96%1,248,603
May 28, 202622.0722.4621.6022.29+1.23%1,401,481
May 27, 202621.5322.0721.3322.02+1.24%545,429
May 26, 202622.2122.4021.6621.75-1.14%665,072
May 22, 202621.5522.4021.5022.00+1.20%827,888
May 21, 202622.4422.4421.6621.74-2.16%797,173
May 20, 202622.6022.9021.0222.22-0.54%2,773,479
May 19, 202621.6522.4521.3022.34+4.15%3,598,233
May 18, 202620.3021.6920.1521.45+6.72%3,368,781
May 15, 202619.9020.3019.8120.10+1.46%3,216,123
May 14, 202620.0020.0019.6019.81-10,206,339

Daily open, high, low, close and volume for Blackstone Digital Infrastructure Trust Inc. (BXDC). Showing 115 trading days. Unadjusted prices.