Dark

BXDC
Blackstone Digital Infrastructure Trust Inc.
stock NYSE

At Close

Oct 2, 2026 3:59:59 PM EDT

17.23USD-0.289%(-0.05)2,229,940

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 8:21:30 AM EDT

18.12USD0.000%(+18.12)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

17.27USD+0.232%(+0.04)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	17.5100	17.8200	17.2300	17.2700	-0.058%	2,229,946	0.000%
2026-10-01	17.3500	17.6000	16.9450	17.2800	-0.346%	2,712,105	-0.058%
2026-09-30	17.6300	17.6960	17.2100	17.3400	-1.812%	2,442,438	-0.404%
2026-09-29	18.0800	18.3000	17.5200	17.6600	-2.592%	4,426,526	-2.208%
2026-09-28	19.0100	19.1500	17.9500	18.1300	-4.979%	3,022,812	-4.744%
2026-09-25	19.4100	19.6700	18.4800	19.0800	-2.504%	2,684,374	-9.486%
2026-09-24	19.4200	19.6500	19.2400	19.5700	+1.294%	2,212,185	-11.753%
2026-09-23	19.3700	19.4900	19.1200	19.3200	-1.075%	1,160,763	-10.611%
2026-09-22	19.3200	19.6300	19.1000	19.5300	+1.192%	2,399,605	-11.572%
2026-09-21	19.4500	19.8000	19.2600	19.3000	-0.155%	2,197,145	-10.518%
2026-09-18	19.6200	19.8000	19.3050	19.3300	-1.075%	17,411,480	-10.657%
2026-09-17	19.5100	19.9400	19.2350	19.5400	+0.205%	2,555,151	-11.617%
2026-09-16	19.4100	20.3100	19.3100	19.5000	+0.619%	2,479,323	-11.436%
2026-09-15	19.5500	19.7100	19.2200	19.3800	-0.717%	1,565,431	-10.888%
2026-09-14	19.9500	20.0000	19.4500	19.5200	-1.910%	1,669,855	-11.527%
2026-09-11	19.8100	20.1900	19.7800	19.9000	+1.118%	1,150,537	-13.216%
2026-09-10	20.1400	20.3200	19.6600	19.6800	-2.284%	1,246,272	-12.246%
2026-09-09	20.2700	20.4500	20.1100	20.1400	-0.739%	1,047,133	-14.250%
2026-09-08	20.3000	20.6600	20.2300	20.2900	-0.197%	1,060,703	-14.884%
2026-09-04	20.4400	20.7200	20.2500	20.3300	-1.071%	862,257	-15.052%
2026-09-03	20.4100	20.5900	20.2400	20.5500	+1.582%	802,828	-15.961%
2026-09-02	20.5000	20.7800	20.1200	20.2300	-0.345%	828,353	-14.632%
2026-09-01	20.0000	20.6100	20.0000	20.3000	+1.196%	908,304	-14.926%
2026-08-31	19.9500	20.3200	19.8400	20.0600	+0.551%	2,643,437	-13.908%
2026-08-28	20.4400	20.6000	19.8900	19.9500	-2.493%	782,037	-13.434%
2026-08-27	20.8200	21.1200	20.4000	20.4600	-2.710%	652,282	-15.591%
2026-08-26	20.6000	21.2700	20.6000	21.0300	+1.692%	747,465	-17.879%
2026-08-25	20.8900	21.2000	20.5900	20.6800	-1.383%	920,615	-16.489%
2026-08-24	20.3900	21.0000	20.2900	20.9700	+2.093%	906,901	-17.644%
2026-08-21	20.0100	20.6200	19.8134	20.5400	+3.061%	1,211,897	-15.920%
2026-08-20	20.0800	20.2920	19.8000	19.9300	-0.400%	675,973	-13.347%
2026-08-19	20.4800	20.5600	19.6400	20.0100	-3.193%	1,102,710	-13.693%
2026-08-18	20.3700	20.9100	20.3700	20.6700	+1.672%	652,897	-16.449%
2026-08-17	20.9700	21.0375	20.3200	20.3300	-3.052%	337,788	-15.052%
2026-08-14	20.4800	21.0200	20.1000	20.9700	+2.693%	722,640	-17.644%
2026-08-13	20.4500	20.7000	20.3050	20.4200	+0.393%	440,985	-15.426%
2026-08-12	20.1300	20.3900	20.0700	20.3400	+1.446%	501,296	-15.093%
2026-08-11	19.8700	20.2400	19.8200	20.0500	+0.855%	481,065	-13.865%
2026-08-10	19.9400	20.1300	19.7000	19.8800	-0.600%	470,442	-13.129%
2026-08-07	19.8900	20.2800	19.8500	20.0000	+1.061%	522,442	-13.650%
2026-08-06	20.0000	20.4900	19.5250	19.7900	-1.050%	793,051	-12.734%
2026-08-05	20.4500	20.7890	19.8700	20.0000	-0.990%	633,986	-13.650%
2026-08-04	20.8500	20.8500	20.0600	20.2000	-2.368%	879,921	-14.505%
2026-08-03	21.0100	21.1500	20.3100	20.6900	-0.577%	825,646	-16.530%
2026-07-31	20.8300	20.9700	20.4700	20.8100	+0.921%	808,904	-17.011%
2026-07-30	20.1900	20.8300	20.1200	20.6200	+2.587%	702,306	-16.246%
2026-07-29	20.5100	21.0050	19.8800	20.1000	-2.569%	697,238	-14.080%
2026-07-28	21.1700	21.4900	20.4200	20.6300	-1.949%	717,039	-16.287%
2026-07-27	21.3500	21.7700	20.6900	21.0400	-1.452%	702,507	-17.918%
2026-07-24	20.4100	21.5300	20.4100	21.3500	+3.842%	1,394,201	-19.110%
2026-07-23	20.0000	20.6200	19.9200	20.5600	+2.035%	1,902,251	-16.002%
2026-07-22	20.2400	20.4200	19.8700	20.1500	+0.649%	1,554,758	-14.293%
2026-07-21	20.2500	20.4500	19.8600	20.0200	-0.596%	906,255	-13.736%
2026-07-20	19.7400	20.2200	19.5000	20.1400	+2.546%	693,844	-14.250%
2026-07-17	19.4800	19.9700	19.2000	19.6400	-0.658%	623,528	-12.067%
2026-07-16	20.2800	20.6900	19.6700	19.7700	-3.514%	1,849,967	-12.645%
2026-07-15	20.7400	21.3500	20.3380	20.4900	-1.490%	449,212	-15.715%
2026-07-14	20.8700	20.9700	20.5000	20.8000	+0.096%	344,955	-16.971%
2026-07-13	21.3600	21.4500	20.6800	20.7800	-2.806%	510,838	-16.891%
2026-07-10	21.2000	21.6500	21.0700	21.3800	+1.519%	321,499	-19.224%
2026-07-09	20.5600	21.1200	20.5600	21.0600	+2.382%	330,603	-17.996%
2026-07-08	20.6700	20.9400	20.3600	20.5700	-1.437%	771,846	-16.043%
2026-07-07	21.3500	21.5250	20.8000	20.8700	-1.324%	279,925	-17.250%
2026-07-06	22.2000	22.2500	20.9300	21.1500	-3.645%	1,517,907	-18.345%
2026-07-02	22.0000	22.1000	21.5600	21.9500	+0.827%	597,987	-21.321%
2026-07-01	21.4000	21.8900	21.1400	21.7700	+0.647%	821,525	-20.671%
2026-06-30	21.5100	21.7800	21.2300	21.6300	-0.368%	786,296	-20.157%
2026-06-29	21.9100	22.0700	21.6200	21.7100	-0.822%	972,068	-20.451%
2026-06-26	21.5400	22.3300	21.4550	21.8900	+1.531%	749,025	-21.106%
2026-06-25	21.5700	21.9999	21.0900	21.5600	+0.093%	1,328,380	-19.898%
2026-06-24	22.1000	22.2500	21.1500	21.5400	-1.328%	1,104,912	-19.824%
2026-06-23	21.5700	21.9900	21.1700	21.8300	+0.971%	669,787	-20.889%
2026-06-22	21.9600	22.6400	21.3150	21.6200	-2.349%	1,016,247	-20.120%
2026-06-18	20.9900	22.3800	20.6350	22.1400	+6.853%	7,941,223	-21.996%
2026-06-17	21.4700	21.7350	20.7100	20.7200	-4.516%	544,335	-16.651%
2026-06-16	21.4400	21.8600	21.3000	21.7000	+1.497%	572,087	-20.415%
2026-06-15	21.8700	22.0000	21.2100	21.3800	-1.791%	416,879	-19.224%
2026-06-12	22.2700	22.6500	21.5700	21.7700	-2.464%	599,464	-20.671%
2026-06-11	21.9700	22.4275	21.3900	22.3200	+1.825%	833,629	-22.625%
2026-06-10	22.4300	22.4900	21.7600	21.9200	-1.748%	722,665	-21.214%
2026-06-09	22.0000	22.3900	21.7200	22.3100	+0.495%	1,120,000	-22.591%
2026-06-08	22.0900	22.7200	21.9500	22.2000	+1.648%	1,215,298	-22.207%
2026-06-05	21.9300	22.1000	21.4100	21.8400	-1.176%	547,333	-20.925%
2026-06-04	21.9000	22.3700	21.5300	22.1000	+1.656%	493,891	-21.855%
2026-06-03	21.9700	22.1000	21.3000	21.7400	-0.731%	421,458	-20.561%
2026-06-02	21.5700	22.0900	21.3800	21.9000	+1.577%	595,393	-21.142%
2026-06-01	21.7500	22.0600	21.0200	21.5600	-0.324%	628,750	-19.898%
2026-05-29	22.3500	22.5000	21.2050	21.6300	-2.961%	1,248,603	-20.157%
2026-05-28	22.0700	22.4600	21.6000	22.2900	+1.226%	1,401,481	-22.521%
2026-05-27	21.5300	22.0700	21.3300	22.0200	+1.241%	545,429	-21.571%
2026-05-26	22.2100	22.4000	21.6600	21.7500	-1.136%	665,072	-20.598%
2026-05-22	21.5500	22.4000	21.5000	22.0000	+1.196%	827,888	-21.500%
2026-05-21	22.4400	22.4400	21.6600	21.7400	-2.160%	797,173	-20.561%
2026-05-20	22.6000	22.9000	21.0200	22.2200	-0.537%	2,773,479	-22.277%
2026-05-19	21.6500	22.4500	21.3000	22.3400	+4.149%	3,598,233	-22.695%
2026-05-18	20.3000	21.6900	20.1500	21.4500	+6.716%	3,368,781	-19.487%
2026-05-15	19.9000	20.3000	19.8100	20.1000	+1.464%	3,216,123	-14.080%
2026-05-14	20.0000	20.0000	19.6000	19.8100	+99.095%	10,206,339	-12.822%
2013-01-10	9.9500	9.9500	9.9500	9.9500	-0.100%	2,928	+73.568%
2013-01-09	10.0000	10.0001	9.9501	9.9600	-0.400%	2,898	+73.394%
2013-01-08	10.0001	10.0100	10.0000	10.0000	-0.100%	8,066	+72.700%
2013-01-07	10.0400	10.0400	9.9700	10.0100	+0.100%	7,519	+72.527%
2013-01-04	10.3700	10.6800	9.2800	10.0000	-6.367%	41,087	+72.700%
2013-01-03	11.5800	11.5800	10.3400	10.6800	-4.472%	16,339	+61.704%
2013-01-02	13.0500	13.4400	11.0000	11.1800	-29.641%	27,322	+54.472%
2012-12-31	17.9000	17.9500	13.3300	15.8900	-9.311%	16,031	+8.685%
2012-12-28	17.5000	17.8900	16.9714	17.5214	+8.829%	5,870	-1.435%
2012-12-27	16.5000	17.9800	16.1000	16.1000	+0.625%	11,999	+7.267%
2012-12-26	15.8900	16.0000	15.3900	16.0000	+1.394%	1,482	+7.938%
2012-12-24	15.9999	16.0000	15.7800	15.7800	+6.048%	450	+9.442%
2012-12-21	15.4500	15.8599	14.8800	14.8800	+8.455%	3,610	+16.062%
2012-12-20	13.9000	14.0900	13.7100	13.7200	+1.630%	2,669	+25.875%
2012-12-19	14.3000	14.3000	12.6700	13.5000	+1.887%	7,174	+27.926%
2012-12-18	14.1700	14.5600	12.9300	13.2500	-16.667%	4,153	+30.340%
2012-12-17	16.9899	16.9899	15.1757	15.9000	-7.504%	15,880	+8.616%
2012-12-14	17.5000	17.5000	17.1200	17.1900	+1.716%	1,200	+0.465%
2012-12-13	15.7800	17.0399	15.6526	16.9000	+7.030%	5,020	+2.189%
2012-12-12	14.8000	15.7899	14.0500	15.7899	+5.760%	5,045	+9.374%
2012-12-11	15.0000	15.1900	14.5001	14.9300	-10.114%	3,920	+15.673%
2012-12-10	16.8096	16.8096	16.6100	16.6100	-7.568%	900	+3.974%
2012-12-05	18.1100	18.5300	16.7200	17.9700	+4.842%	6,323	-3.895%
2012-12-03	15.4900	17.1500	15.4900	17.1400	-3.708%	3,808	+0.758%
2012-11-30	17.1100	17.8000	17.1000	17.8000	+7.488%	705	-2.978%
2012-11-29	17.7000	17.7000	16.5100	16.5600	-9.902%	6,300	+4.287%
2012-11-28	19.3500	21.2200	18.3500	18.3800	-0.649%	26,575	-6.039%
2012-11-27	19.0000	19.4985	18.4200	18.5000	-3.141%	9,200	-6.649%
2012-11-26	18.1900	19.3500	18.1900	19.1000	+4.945%	5,450	-9.581%
2012-11-23	15.0600	19.7900	15.0000	18.2000	-11.220%	7,855	-5.110%
2012-11-21	21.0000	21.0000	20.5000	20.5000	-2.334%	715	-15.756%
2012-11-20	21.0000	21.4799	20.1915	20.9900	+0.095%	12,829	-17.723%
2012-11-19	21.6700	21.6700	20.8110	20.9700	-9.456%	7,465	-17.644%
2012-11-16	25.5000	26.2999	23.1600	23.1600	-7.766%	17,783	-25.432%
2012-11-15	25.7000	25.7000	24.0400	25.1100	-1.336%	27,811	-31.223%
2012-11-14	21.7100	25.5640	21.6600	25.4500	+15.945%	22,762	-32.141%
2012-11-13	22.0000	24.0590	20.3010	21.9500	+3.197%	29,085	-21.321%
2012-11-12	21.7499	22.4738	21.0000	21.2701	+0.950%	12,400	-18.806%
2012-11-09	21.5000	24.0000	20.4762	21.0699	-1.764%	4,989	-18.035%
2012-11-08	20.9910	21.4483	20.4501	21.4483	+12.236%	1,175	-19.481%
2012-11-07	18.5000	19.7640	18.5000	19.1100	+13.278%	12,474	-9.628%
2012-11-06	16.2100	16.8700	16.2100	16.8700	+12.454%	200	+2.371%
2012-11-05	18.0000	18.0000	15.0017	15.0017	-16.565%	1,419	+15.120%
2012-11-02	14.0800	17.9800	14.0800	17.9800	+15.821%	1,641	-3.949%
2012-11-01	13.8600	15.5240	13.8600	15.5240	-8.691%	300	+11.247%
2012-10-31	17.9400	17.9400	17.0017	17.0017	-5.546%	440	+1.578%
2012-10-26	18.0500	18.0500	18.0000	18.0000	+3.986%	715	-4.056%
2012-10-25	17.4499	18.6000	17.3100	17.3100	-5.770%	6,881	-0.231%
2012-10-24	17.1000	18.5000	17.1000	18.3700	+5.745%	3,021	-5.988%
2012-10-23	18.1800	18.5410	16.9900	17.3720	+10.650%	22,046	-0.587%
2012-10-22	14.9400	16.6800	14.9400	15.7000	+1.948%	9,982	+10.000%
2012-10-19	14.6600	16.0000	14.0500	15.4000	+33.333%	15,492	+12.143%
2012-10-18	12.2500	12.6000	11.5500	11.5500	-4.545%	7,651	+49.524%
2012-10-17	12.2200	12.3000	11.9000	12.1000	-18.243%	4,350	+42.727%
2012-10-15	15.2800	15.5700	14.8000	14.8000	-7.500%	10,610	+16.689%
2012-10-12	15.0200	16.0000	15.0200	16.0000	+6.667%	786	+7.938%
2012-10-11	15.5000	15.5300	14.7500	15.0000	-4.641%	11,774	+15.133%
2012-10-10	14.4000	16.0900	13.5900	15.7300	+11.560%	12,619	+9.790%
2012-10-09	13.8300	14.1000	13.1900	14.1000	+14.541%	2,800	+22.482%
2012-10-08	12.2400	12.3600	12.2400	12.3100	+4.499%	3,425	+40.292%
2012-10-05	11.0000	11.7800	11.0000	11.7800	-4.383%	6,606	+46.604%
2012-10-04	13.0700	13.0700	12.3200	12.3200	-5.810%	1,400	+40.179%
2012-10-03	13.5100	13.5100	13.0800	13.0800	-10.717%	1,400	+32.034%
2012-10-02	13.4600	14.7100	13.4600	14.6500	+8.680%	2,000	+17.884%
2012-10-01	13.8800	13.8800	12.0300	13.4800	-5.070%	3,129	+28.116%
2012-09-28	14.2000	15.1800	14.2000	14.2000	+1.356%	3,646	+21.620%
2012-09-27	15.0500	15.6400	13.6000	14.0100	-12.383%	6,564	+23.269%
2012-09-26	14.5901	15.9900	14.5901	15.9900	+34.032%	4,750	+8.005%
2012-09-24	12.4600	12.4600	11.9300	11.9300	-4.407%	300	+44.761%
2012-09-21	12.4800	12.4800	12.4800	12.4800	-0.176%	100	+38.381%
2012-09-20	13.6700	13.7100	12.2500	12.5020	-2.022%	7,280	+38.138%
2012-09-19	12.1200	12.7600	12.1200	12.7600	-0.468%	600	+35.345%
2012-09-18	12.3400	13.2000	12.3400	12.8200	+9.949%	3,130	+34.711%
2012-09-17	11.6600	11.6600	11.6600	11.6600	-6.571%	100	+48.113%
2012-09-14	12.6800	12.6800	11.0100	12.4800	-1.538%	5,350	+38.381%
2012-09-13	15.1700	15.3000	12.4600	12.6750	-20.533%	4,430	+36.252%
2012-09-12	14.5000	16.1800	14.5000	15.9500	-1.482%	5,036	+8.276%
2012-09-11	16.4100	16.4100	15.8700	16.1900	-2.763%	2,300	+6.671%
2012-09-10	15.2500	16.6500	15.2500	16.6500	+9.539%	2,500	+3.724%
2012-09-07	15.5300	16.3100	15.1900	15.2000	-11.884%	60,954	+13.618%
2012-09-06	17.0800	17.3900	16.6200	17.2500	-15.441%	4,000	+0.116%
2012-09-05	19.8900	20.4000	19.6600	20.4000	+3.764%	1,100	-15.343%
2012-09-04	20.2700	20.7200	19.6600	19.6600	-4.004%	5,224	-12.157%
2012-08-31	19.5600	20.9700	19.5600	20.4800	-2.010%	14,900	-15.674%
2012-08-30	20.2900	21.6600	20.1800	20.9000	+4.500%	5,480	-17.368%
2012-08-29	19.3300	20.1300	19.2100	20.0000	+3.040%	6,142	-13.650%
2012-08-28	19.7900	19.8400	19.0000	19.4100	-0.665%	2,900	-11.025%
2012-08-27	19.5100	20.0100	19.0100	19.5400	-2.544%	3,000	-11.617%
2012-08-23	20.1100	20.3300	20.0300	20.0500	+2.296%	2,200	-13.865%
2012-08-22	19.8790	20.5995	19.6000	19.6000	-4.390%	2,200	-11.888%
2012-08-21	19.1100	20.5000	18.7500	20.5000	+1.939%	2,100	-15.756%
2012-08-20	19.0000	20.1100	19.0000	20.1100	+0.500%	5,800	-14.122%
2012-08-17	19.4300	20.0200	19.0000	20.0100	-1.671%	4,955	-13.693%
2012-08-16	21.0000	21.0000	20.3299	20.3500	-4.235%	3,200	-15.135%
2012-08-15	20.4600	21.2500	20.2300	21.2500	+0.950%	1,500	-18.729%
2012-08-14	21.0500	21.0500	21.0500	21.0500	+2.085%	200	-17.957%
2012-08-13	21.0000	21.0000	19.6500	20.6200	-2.089%	1,573	-16.246%
2012-08-10	21.3000	22.1000	21.0000	21.0600	-3.483%	1,900	-17.996%
2012-08-09	26.8900	26.8900	21.0900	21.8200	-0.818%	2,653	-20.852%
2012-08-08	20.9000	22.3900	20.7000	22.0000	-9.245%	940	-21.500%
2012-08-07	23.4500	24.5200	22.9120	24.2410	+5.396%	6,050	-28.757%
2012-08-06	26.9000	26.9000	23.0000	23.0000	-6.542%	2,850	-24.913%
2012-08-03	24.6100	24.6100	24.6100	24.6100	-5.925%	150	-29.825%
2012-08-02	24.3600	26.2490	24.3600	26.1600	-2.132%	3,288	-33.983%
2012-08-01	23.7700	29.5500	22.5301	26.7300	+13.890%	19,450	-35.391%
2012-07-31	23.2500	23.6500	22.9600	23.4700	+3.620%	2,650	-26.417%
2012-07-30	22.7201	22.8300	22.6500	22.6500	+0.667%	570	-23.753%
2012-07-27	24.3600	24.3600	22.2900	22.5000	-14.998%	13,305	-23.244%
2012-07-26	26.3000	26.5300	25.6700	26.4700	-7.512%	11,500	-34.756%
2012-07-25	28.7500	28.8000	27.6000	28.6200	+1.310%	16,200	-39.658%
2012-07-24	27.1200	29.6099	27.1200	28.2500	+4.128%	35,700	-38.867%
2012-07-23	28.7900	28.7900	26.9100	27.1300	+4.830%	26,600	-36.344%
2012-07-20	24.9800	25.8800	24.5700	25.8800	+8.607%	11,100	-33.269%
2012-07-19	23.8499	24.2300	23.4200	23.8290	-2.059%	3,150	-27.525%
2012-07-18	25.9300	25.9300	24.1280	24.3300	-4.887%	18,309	-29.018%
2012-07-17	27.6500	27.6500	25.4500	25.5800	-5.574%	9,434	-32.486%
2012-07-16	27.2600	27.2600	27.0900	27.0900	+2.695%	1,000	-36.250%
2012-07-13	27.0000	27.0000	26.2900	26.3790	-8.818%	10,100	-34.531%
2012-07-12	29.8900	29.8900	28.4500	28.9301	-0.618%	4,200	-40.304%
2012-07-11	28.7000	29.1101	28.2800	29.1101	+5.167%	5,300	-40.674%
2012-07-10	27.3600	27.7100	27.3000	27.6800	+4.650%	8,720	-37.608%
2012-07-06	26.7800	27.1202	26.4500	26.4500	+8.092%	2,400	-34.707%
2012-07-05	24.7200	24.8899	24.4700	24.4700	-7.903%	3,775	-29.424%
2012-06-29	26.6799	26.8000	26.5699	26.5699	-10.491%	6,300	-35.002%
2012-06-27	29.4600	29.7900	29.4600	29.6840	-6.360%	4,000	-41.821%
2012-06-26	32.0800	32.0800	31.7000	31.7000	-0.720%	5,000	-45.521%
2012-06-25	31.4300	32.3300	31.4300	31.9300	+10.753%	7,500	-45.913%
2012-06-22	29.8101	29.9000	28.7510	28.8300	-4.124%	16,100	-40.097%
2012-06-21	27.4300	30.4700	27.3330	30.0700	+10.106%	32,035	-42.567%
2012-06-20	26.5500	27.3100	26.3300	27.3100	+3.565%	5,900	-36.763%
2012-06-19	26.9400	27.0600	26.1800	26.3700	-6.754%	15,700	-34.509%
2012-06-18	28.5700	28.5700	28.2800	28.2800	-0.632%	1,989	-38.932%
2012-06-15	30.6400	30.6400	28.4600	28.4600	-6.258%	500	-39.318%
2012-06-14	31.6100	31.6100	29.6200	30.3600	-5.538%	17,851	-43.116%
2012-06-13	31.1200	32.1400	31.0500	32.1400	+0.689%	13,796	-46.266%
2012-06-12	32.7500	33.0000	31.6900	31.9200	+0.031%	85,768	-45.896%
2012-06-11	31.1600	31.9760	31.0500	31.9100	+1.624%	1,377	-45.879%
2012-06-07	31.2500	31.4300	31.2500	31.4000	-4.992%	5,200	-45.000%
2012-06-06	33.0500	33.0500	33.0500	33.0500	-7.163%	200	-47.746%
2012-06-05	35.6000	36.6800	35.6000	35.6000	-3.024%	3,077	-51.489%
2012-06-04	36.5410	36.7100	36.5100	36.7100	+1.102%	450	-52.956%
2012-06-01	34.5000	36.5000	34.5000	36.3100	+13.618%	24,370	-52.437%
2012-05-31	34.7400	36.3300	31.9580	31.9580	-1.175%	11,642	-45.960%
2012-05-30	32.5300	32.8800	32.2580	32.3380	+6.096%	13,500	-46.595%
2012-05-29	30.0000	31.5000	30.0000	30.4800	-7.580%	4,600	-43.340%
2012-05-23	34.0000	34.0600	32.9800	32.9800	+5.739%	2,700	-47.635%
2012-05-22	30.5800	31.3500	30.5800	31.1900	-3.167%	1,350	-44.630%
2012-05-21	32.6100	33.2500	32.2100	32.2100	-0.586%	1,800	-46.383%
2012-05-17	31.5600	32.5500	31.5600	32.4000	+5.641%	1,700	-46.698%
2012-05-16	29.5620	30.6700	29.5000	30.6700	+5.070%	930	-43.691%
2012-05-14	29.1900	29.1900	29.1900	29.1900	+6.300%	100	-40.836%
2012-05-10	26.5110	27.4600	26.5110	27.4600	+2.325%	300	-37.109%
2012-05-09	26.8360	26.8360	26.8360	26.8360	+7.044%	100	-35.646%
2012-05-07	25.0700	25.0700	25.0700	25.0700	+15.530%	130	-31.113%
2012-05-02	22.0000	22.2000	21.7000	21.7000	-0.686%	500	-20.415%
2012-04-27	20.9000	21.8500	20.8600	21.8500	-4.627%	1,000	-20.961%
2012-04-19	22.9100	22.9100	22.9100	22.9100	-0.391%	100	-24.618%
2012-04-17	23.0000	23.0000	23.0000	23.0000	-6.883%	175	-24.913%
2012-04-16	24.7000	24.7000	24.7000	24.7000	-0.202%	100	-30.081%
2012-04-13	24.7500	24.7500	24.7500	24.7500	+2.062%	300	-30.222%
2012-04-12	24.2500	24.2500	24.2500	24.2500	-6.262%	400	-28.784%
2012-04-11	25.5900	25.8700	25.5900	25.8700	-3.861%	270	-33.243%
2012-04-10	27.0000	27.0000	26.9090	26.9090	+12.731%	1,000	-35.821%
2012-04-09	23.8700	23.8700	23.8700	23.8700	+6.042%	300	-27.650%
2012-04-05	22.8900	22.8900	21.9401	22.5100	+0.725%	4,400	-23.279%
2012-04-04	21.6700	22.5400	21.6588	22.3480	+7.909%	3,630	-22.722%
2012-04-03	18.7500	21.0400	18.7500	20.7100	+8.429%	4,000	-16.610%
2012-04-02	21.4900	21.5000	19.1000	19.1000	-10.185%	2,100	-9.581%
2012-03-30	22.5100	22.5100	21.2660	21.2660	-5.526%	1,200	-18.791%
2012-03-29	22.5100	22.5100	22.5100	22.5100	+13.855%	400	-23.279%
2012-03-26	22.9900	22.9900	19.7708	19.7708	-14.264%	500	-12.649%
2012-03-23	23.0600	23.0600	23.0600	23.0600	+7.606%	100	-25.108%
2012-03-21	21.5900	21.5900	21.4300	21.4300	-0.326%	400	-19.412%
2012-03-20	21.5000	21.5000	21.5000	21.5000	+3.316%	1,000	-19.674%
2012-03-19	20.9601	20.9601	20.8100	20.8100	-4.234%	400	-17.011%
2012-03-16	21.7500	21.7500	21.5700	21.7300	-1.451%	3,000	-20.525%
2012-03-15	22.0200	22.3000	22.0200	22.0500	-4.710%	540	-21.678%
2012-03-14	23.1999	23.1999	23.1400	23.1400	-4.420%	700	-25.367%
2012-03-13	25.0200	25.0200	24.1700	24.2100	-6.308%	2,100	-28.666%
2012-03-12	26.2200	26.2200	25.8400	25.8400	-0.039%	1,700	-33.166%
2012-03-09	25.6300	25.8500	25.6300	25.8500	-2.083%	412	-33.191%
2012-03-08	26.6500	26.6500	26.2200	26.4000	-6.353%	2,200	-34.583%
2012-03-07	28.2800	28.2800	28.1910	28.1910	-5.177%	250	-38.739%
2012-03-06	29.0201	29.7300	29.0201	29.7300	+14.478%	550	-41.911%
2012-03-02	25.9000	26.0700	25.9000	25.9700	-0.498%	2,200	-33.500%
2012-03-01	25.9900	26.2800	25.4400	26.1000	-2.101%	3,000	-33.831%
2012-02-29	25.6500	26.7100	25.3000	26.6600	+2.736%	15,265	-35.221%
2012-02-28	26.3300	26.5100	25.9500	25.9500	-1.293%	3,265	-33.449%
2012-02-27	27.8700	27.8700	26.1800	26.2900	-2.810%	5,740	-34.310%
2012-02-24	26.9400	27.0500	26.6900	27.0500	+0.037%	2,400	-36.155%
2012-02-23	28.1300	28.1300	27.0400	27.0400	-3.256%	4,400	-36.132%
2012-02-22	27.8800	27.9500	27.7100	27.9500	+1.896%	1,900	-38.211%
2012-02-21	26.8625	27.6600	26.6300	27.4300	+0.513%	3,800	-37.040%
2012-02-17	27.2100	27.8500	27.2000	27.2900	-1.764%	7,600	-36.717%
2012-02-16	29.7300	29.7300	27.7800	27.7800	-6.841%	1,800	-37.833%
2012-02-15	28.6400	29.8200	28.6200	29.8200	+3.326%	5,200	-42.086%
2012-02-14	29.8000	30.0300	28.8600	28.8600	+0.278%	3,000	-40.159%
2012-02-13	28.7900	29.4500	28.7500	28.7801	-4.449%	3,700	-39.993%
2012-02-10	30.1300	30.4900	30.1200	30.1200	+4.511%	4,300	-42.663%
2012-02-09	28.7300	29.6000	28.7300	28.8200	-0.723%	4,000	-40.076%
2012-02-08	29.0500	29.8800	28.9400	29.0300	-1.225%	4,400	-40.510%
2012-02-07	30.4700	30.6400	29.2000	29.3900	-2.040%	12,350	-41.239%
2012-02-06	30.2400	30.2500	29.9850	30.0020	+1.017%	2,500	-42.437%
2012-02-03	30.8400	30.8400	29.7000	29.7000	-7.505%	21,508	-41.852%
2012-02-02	32.0000	32.2200	31.7100	32.1100	-0.557%	3,920	-46.216%
2012-02-01	32.6200	32.6200	31.6800	32.2900	-4.805%	6,429	-46.516%
2012-01-31	32.9500	34.5700	32.9300	33.9200	-0.029%	6,925	-49.086%
2012-01-30	35.2800	35.2800	33.8500	33.9300	+2.076%	2,700	-49.101%
2012-01-27	33.4445	33.9800	33.2400	33.2400	-0.030%	6,600	-48.045%
2012-01-26	31.4800	33.7300	31.4800	33.2500	+3.744%	9,700	-48.060%
2012-01-25	34.3500	34.3500	32.0500	32.0500	-4.882%	17,991	-46.115%
2012-01-24	34.7500	34.7500	33.6600	33.6950	+1.186%	6,100	-48.746%
2012-01-23	34.0100	34.1000	33.2500	33.3000	-1.099%	2,600	-48.138%
2012-01-20	34.0600	34.1300	33.6700	33.6700	-0.444%	1,800	-48.708%
2012-01-19	34.1400	34.4000	33.7900	33.8200	-2.339%	2,620	-48.936%
2012-01-18	36.2500	36.2500	34.5700	34.6300	-3.336%	5,590	-50.130%
2012-01-17	35.4900	35.8250	35.1300	35.8250	-3.306%	3,400	-51.793%
2012-01-13	37.4500	38.0300	36.8700	37.0500	+2.686%	8,900	-53.387%
2012-01-12	36.5000	37.2700	36.0700	36.0810	-0.904%	2,000	-52.135%
2012-01-11	37.1400	37.2700	36.4100	36.4100	-0.446%	5,300	-52.568%
2012-01-10	36.3000	36.5900	36.2300	36.5732	-3.704%	2,448	-52.780%
2012-01-09	38.1100	38.2900	37.9800	37.9800	+0.079%	3,400	-54.529%
2012-01-06	38.2200	38.6700	37.9100	37.9500	-0.184%	6,300	-54.493%
2012-01-05	39.5900	39.6500	37.9500	38.0200	-1.221%	18,200	-54.577%
2012-01-04	38.4700	38.5400	38.4699	38.4900	+0.944%	2,400	-55.131%
2012-01-03	38.0900	38.1300	37.8600	38.1300	-6.932%	600	-54.708%
2011-12-30	40.5100	40.9700	40.3300	40.9700	+0.318%	6,550	-57.847%
2011-12-29	42.2000	42.2000	40.7600	40.8400	-2.669%	18,800	-57.713%
2011-12-28	41.9700	41.9700	41.7100	41.9600	+13.307%	3,768	-58.842%
2011-12-27	37.0320	37.0320	37.0320	37.0320	-8.721%	225	-53.365%
2011-12-23	41.0400	41.1000	40.4020	40.5700	-2.217%	15,900	-57.432%
2011-12-22	42.6400	42.9600	41.4460	41.4900	-4.796%	55,100	-58.376%
2011-12-21	43.8600	44.7300	43.5800	43.5800	+0.758%	58,900	-60.372%
2011-12-20	44.2100	44.2100	42.9800	43.2520	-9.287%	41,900	-60.071%
2011-12-19	46.8200	48.0300	46.3980	47.6800	+2.981%	27,000	-63.779%
2011-12-16	45.3600	46.3240	44.7600	46.3000	+1.136%	6,100	-62.700%
2011-12-15	45.3100	45.7900	45.3100	45.7800	-2.471%	800	-62.276%
2011-12-14	46.0600	47.1040	45.8600	46.9400	+2.939%	191,885	-63.208%
2011-12-13	42.9600	45.6000	42.9600	45.6000	+3.660%	7,150	-62.127%
2011-12-12	42.8800	45.1100	42.8800	43.9900	+6.102%	13,875	-60.741%
2011-12-09	43.8500	43.8500	41.4000	41.4600	-6.664%	2,950	-58.345%
2011-12-08	41.6200	44.5500	41.5975	44.4200	+8.819%	14,620	-61.121%
2011-12-07	41.7400	42.3800	40.8200	40.8200	+0.988%	5,100	-57.692%
2011-12-06	40.4208	40.4208	40.4208	40.4208	-4.239%	100	-57.274%
2011-12-05	40.4700	42.2600	40.4400	42.2100	-1.471%	3,800	-59.086%
2011-12-02	41.3400	43.3400	41.1000	42.8400	-0.695%	44,289	-59.687%
2011-12-01	42.5200	43.4300	42.3900	43.1400	+0.912%	20,400	-59.968%
2011-11-30	44.5600	44.7600	42.6300	42.7500	-12.968%	200,550	-59.602%
2011-11-29	49.4700	49.4700	48.6300	49.1200	-1.760%	8,800	-64.841%
2011-11-28	49.7400	50.0000	45.8000	50.0000	-6.583%	2,100	-65.460%
2011-11-25	53.6000	53.6000	52.2400	53.5236	+2.203%	5,400	-67.734%
2011-11-23	51.8200	53.0100	51.6300	52.3700	+4.782%	14,200	-67.023%
2011-11-22	49.9000	50.8900	48.9510	49.9801	+1.297%	68,905	-65.446%
2011-11-21	50.2100	50.2700	49.2600	49.3400	+5.581%	80,125	-64.998%
2011-11-18	46.2600	46.9800	46.2600	46.7320	+0.026%	2,700	-63.045%
2011-11-17	45.0700	47.3400	44.2100	46.7200	+6.432%	12,975	-63.035%
2011-11-16	42.1400	44.1700	41.6400	43.8964	+3.651%	4,100	-60.657%
2011-11-15	43.7800	43.7800	42.3500	42.3500	-0.889%	1,550	-59.221%
2011-11-14	42.0000	42.7600	41.9700	42.7300	+4.067%	6,000	-59.583%
2011-11-11	40.8300	41.1800	40.8300	41.0600	-6.106%	450	-57.940%
2011-11-10	44.8800	45.2600	43.3100	43.7300	-2.714%	9,300	-60.508%
2011-11-09	43.6700	44.9500	42.5100	44.9500	+13.539%	4,000	-61.580%
2011-11-08	40.0000	41.7100	39.3700	39.5900	-5.400%	7,200	-56.378%
2011-11-07	42.2000	42.8900	41.5400	41.8500	-3.237%	12,300	-58.734%
2011-11-04	43.2500	43.2500	43.2500	43.2500	-3.782%	1,000	-60.069%
2011-11-02	45.0800	45.2700	44.2100	44.9500	-4.311%	5,200	-61.580%
2011-11-01	45.9900	47.3900	45.0600	46.9750	+15.304%	41,945	-63.236%
2011-10-31	40.6500	40.7400	40.5220	40.7400	+6.157%	8,400	-57.609%
2011-10-28	38.9000	38.9000	38.3770	38.3770	+1.607%	4,600	-54.999%
2011-10-27	39.9000	40.7500	37.4470	37.7700	-13.728%	10,450	-54.276%
2011-10-26	45.4800	46.1500	43.6800	43.7800	-3.744%	7,200	-60.553%
2011-10-25	44.6400	45.8500	43.7500	45.4830	+6.843%	64,400	-62.030%

.dark-mode .DsK9gT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DsK9gT{ color: #333333; background-color: white; border: 2px solid #333333; }BXDCBlackstone Digital Infrastructure Trust Inc.stock NYSE

BXDC
Blackstone Digital Infrastructure Trust Inc.
stock NYSE