Dark

BXDC
Blackstone Digital Infrastructure Trust Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:52 PM EDT

20.80USD+0.824%(+0.17)775,063

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 8:30:30 AM EDT

20.13USD+0.199%(+0.04)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

20.81USD+0.048%(+0.01)122,609

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	20.8300	20.9700	20.4700	20.8100	+0.921%	808,904	0.000%
2026-07-30	20.1900	20.8300	20.1200	20.6200	+2.587%	702,306	+0.921%
2026-07-29	20.5100	21.0050	19.8800	20.1000	-2.569%	697,238	+3.532%
2026-07-28	21.1700	21.4900	20.4200	20.6300	-1.949%	717,039	+0.873%
2026-07-27	21.3500	21.7700	20.6900	21.0400	-1.452%	702,507	-1.093%
2026-07-24	20.4100	21.5300	20.4100	21.3500	+3.842%	1,394,201	-2.529%
2026-07-23	20.0000	20.6200	19.9200	20.5600	+2.035%	1,902,251	+1.216%
2026-07-22	20.2400	20.4200	19.8700	20.1500	+0.649%	1,554,758	+3.275%
2026-07-21	20.2500	20.4500	19.8600	20.0200	-0.596%	906,255	+3.946%
2026-07-20	19.7400	20.2200	19.5000	20.1400	+2.546%	693,844	+3.327%
2026-07-17	19.4800	19.9700	19.2000	19.6400	-0.658%	623,528	+5.957%
2026-07-16	20.2800	20.6900	19.6700	19.7700	-3.514%	1,849,967	+5.260%
2026-07-15	20.7400	21.3500	20.3380	20.4900	-1.490%	449,212	+1.562%
2026-07-14	20.8700	20.9700	20.5000	20.8000	+0.096%	344,955	+0.048%
2026-07-13	21.3600	21.4500	20.6800	20.7800	-2.806%	510,838	+0.144%
2026-07-10	21.2000	21.6500	21.0700	21.3800	+1.519%	321,499	-2.666%
2026-07-09	20.5600	21.1200	20.5600	21.0600	+2.382%	330,603	-1.187%
2026-07-08	20.6700	20.9400	20.3600	20.5700	-1.437%	771,846	+1.167%
2026-07-07	21.3500	21.5250	20.8000	20.8700	-1.324%	279,925	-0.287%
2026-07-06	22.2000	22.2500	20.9300	21.1500	-3.645%	1,517,907	-1.608%
2026-07-02	22.0000	22.1000	21.5600	21.9500	+0.827%	597,987	-5.194%
2026-07-01	21.4000	21.8900	21.1400	21.7700	+0.647%	821,525	-4.410%
2026-06-30	21.5100	21.7800	21.2300	21.6300	-0.368%	786,296	-3.791%
2026-06-29	21.9100	22.0700	21.6200	21.7100	-0.822%	972,068	-4.146%
2026-06-26	21.5400	22.3300	21.4550	21.8900	+1.531%	749,025	-4.934%
2026-06-25	21.5700	21.9999	21.0900	21.5600	+0.093%	1,328,380	-3.479%
2026-06-24	22.1000	22.2500	21.1500	21.5400	-1.328%	1,104,912	-3.389%
2026-06-23	21.5700	21.9900	21.1700	21.8300	+0.971%	669,787	-4.672%
2026-06-22	21.9600	22.6400	21.3150	21.6200	-2.349%	1,016,247	-3.747%
2026-06-18	20.9900	22.3800	20.6350	22.1400	+6.853%	7,941,223	-6.007%
2026-06-17	21.4700	21.7350	20.7100	20.7200	-4.516%	544,335	+0.434%
2026-06-16	21.4400	21.8600	21.3000	21.7000	+1.497%	572,087	-4.101%
2026-06-15	21.8700	22.0000	21.2100	21.3800	-1.791%	416,879	-2.666%
2026-06-12	22.2700	22.6500	21.5700	21.7700	-2.464%	599,464	-4.410%
2026-06-11	21.9700	22.4275	21.3900	22.3200	+1.825%	833,629	-6.765%
2026-06-10	22.4300	22.4900	21.7600	21.9200	-1.748%	722,665	-5.064%
2026-06-09	22.0000	22.3900	21.7200	22.3100	+0.495%	1,120,000	-6.723%
2026-06-08	22.0900	22.7200	21.9500	22.2000	+1.648%	1,215,298	-6.261%
2026-06-05	21.9300	22.1000	21.4100	21.8400	-1.176%	547,333	-4.716%
2026-06-04	21.9000	22.3700	21.5300	22.1000	+1.656%	493,891	-5.837%
2026-06-03	21.9700	22.1000	21.3000	21.7400	-0.731%	421,458	-4.278%
2026-06-02	21.5700	22.0900	21.3800	21.9000	+1.577%	595,393	-4.977%
2026-06-01	21.7500	22.0600	21.0200	21.5600	-0.324%	628,750	-3.479%
2026-05-29	22.3500	22.5000	21.2050	21.6300	-2.961%	1,248,603	-3.791%
2026-05-28	22.0700	22.4600	21.6000	22.2900	+1.226%	1,401,481	-6.640%
2026-05-27	21.5300	22.0700	21.3300	22.0200	+1.241%	545,429	-5.495%
2026-05-26	22.2100	22.4000	21.6600	21.7500	-1.136%	665,072	-4.322%
2026-05-22	21.5500	22.4000	21.5000	22.0000	+1.196%	827,888	-5.409%
2026-05-21	22.4400	22.4400	21.6600	21.7400	-2.160%	797,173	-4.278%
2026-05-20	22.6000	22.9000	21.0200	22.2200	-0.537%	2,773,479	-6.346%
2026-05-19	21.6500	22.4500	21.3000	22.3400	+4.149%	3,598,233	-6.849%
2026-05-18	20.3000	21.6900	20.1500	21.4500	+6.716%	3,368,781	-2.984%
2026-05-15	19.9000	20.3000	19.8100	20.1000	+1.464%	3,216,123	+3.532%
2026-05-14	20.0000	20.0000	19.6000	19.8100	+99.095%	10,206,339	+5.048%
2013-01-10	9.9500	9.9500	9.9500	9.9500	-0.100%	2,928	+109.146%
2013-01-09	10.0000	10.0001	9.9501	9.9600	-0.400%	2,898	+108.936%
2013-01-08	10.0001	10.0100	10.0000	10.0000	-0.100%	8,066	+108.100%
2013-01-07	10.0400	10.0400	9.9700	10.0100	+0.100%	7,519	+107.892%
2013-01-04	10.3700	10.6800	9.2800	10.0000	-6.367%	41,087	+108.100%
2013-01-03	11.5800	11.5800	10.3400	10.6800	-4.472%	16,339	+94.850%
2013-01-02	13.0500	13.4400	11.0000	11.1800	-29.641%	27,322	+86.136%
2012-12-31	17.9000	17.9500	13.3300	15.8900	-9.311%	16,031	+30.963%
2012-12-28	17.5000	17.8900	16.9714	17.5214	+8.829%	5,870	+18.769%
2012-12-27	16.5000	17.9800	16.1000	16.1000	+0.625%	11,999	+29.255%
2012-12-26	15.8900	16.0000	15.3900	16.0000	+1.394%	1,482	+30.063%
2012-12-24	15.9999	16.0000	15.7800	15.7800	+6.048%	450	+31.876%
2012-12-21	15.4500	15.8599	14.8800	14.8800	+8.455%	3,610	+39.852%
2012-12-20	13.9000	14.0900	13.7100	13.7200	+1.630%	2,669	+51.676%
2012-12-19	14.3000	14.3000	12.6700	13.5000	+1.887%	7,174	+54.148%
2012-12-18	14.1700	14.5600	12.9300	13.2500	-16.667%	4,153	+57.057%
2012-12-17	16.9899	16.9899	15.1757	15.9000	-7.504%	15,880	+30.881%
2012-12-14	17.5000	17.5000	17.1200	17.1900	+1.716%	1,200	+21.059%
2012-12-13	15.7800	17.0399	15.6526	16.9000	+7.030%	5,020	+23.136%
2012-12-12	14.8000	15.7899	14.0500	15.7899	+5.760%	5,045	+31.793%
2012-12-11	15.0000	15.1900	14.5001	14.9300	-10.114%	3,920	+39.384%
2012-12-10	16.8096	16.8096	16.6100	16.6100	-7.568%	900	+25.286%
2012-12-05	18.1100	18.5300	16.7200	17.9700	+4.842%	6,323	+15.804%
2012-12-03	15.4900	17.1500	15.4900	17.1400	-3.708%	3,808	+21.412%
2012-11-30	17.1100	17.8000	17.1000	17.8000	+7.488%	705	+16.910%
2012-11-29	17.7000	17.7000	16.5100	16.5600	-9.902%	6,300	+25.664%
2012-11-28	19.3500	21.2200	18.3500	18.3800	-0.649%	26,575	+13.221%
2012-11-27	19.0000	19.4985	18.4200	18.5000	-3.141%	9,200	+12.486%
2012-11-26	18.1900	19.3500	18.1900	19.1000	+4.945%	5,450	+8.953%
2012-11-23	15.0600	19.7900	15.0000	18.2000	-11.220%	7,855	+14.341%
2012-11-21	21.0000	21.0000	20.5000	20.5000	-2.334%	715	+1.512%
2012-11-20	21.0000	21.4799	20.1915	20.9900	+0.095%	12,829	-0.858%
2012-11-19	21.6700	21.6700	20.8110	20.9700	-9.456%	7,465	-0.763%
2012-11-16	25.5000	26.2999	23.1600	23.1600	-7.766%	17,783	-10.147%
2012-11-15	25.7000	25.7000	24.0400	25.1100	-1.336%	27,811	-17.125%
2012-11-14	21.7100	25.5640	21.6600	25.4500	+15.945%	22,762	-18.232%
2012-11-13	22.0000	24.0590	20.3010	21.9500	+3.197%	29,085	-5.194%
2012-11-12	21.7499	22.4738	21.0000	21.2701	+0.950%	12,400	-2.163%
2012-11-09	21.5000	24.0000	20.4762	21.0699	-1.764%	4,989	-1.234%
2012-11-08	20.9910	21.4483	20.4501	21.4483	+12.236%	1,175	-2.976%
2012-11-07	18.5000	19.7640	18.5000	19.1100	+13.278%	12,474	+8.896%
2012-11-06	16.2100	16.8700	16.2100	16.8700	+12.454%	200	+23.355%
2012-11-05	18.0000	18.0000	15.0017	15.0017	-16.565%	1,419	+38.718%
2012-11-02	14.0800	17.9800	14.0800	17.9800	+15.821%	1,641	+15.740%
2012-11-01	13.8600	15.5240	13.8600	15.5240	-8.691%	300	+34.051%
2012-10-31	17.9400	17.9400	17.0017	17.0017	-5.546%	440	+22.400%
2012-10-26	18.0500	18.0500	18.0000	18.0000	+3.986%	715	+15.611%
2012-10-25	17.4499	18.6000	17.3100	17.3100	-5.770%	6,881	+20.220%
2012-10-24	17.1000	18.5000	17.1000	18.3700	+5.745%	3,021	+13.283%
2012-10-23	18.1800	18.5410	16.9900	17.3720	+10.650%	22,046	+19.790%
2012-10-22	14.9400	16.6800	14.9400	15.7000	+1.948%	9,982	+32.548%
2012-10-19	14.6600	16.0000	14.0500	15.4000	+33.333%	15,492	+35.130%
2012-10-18	12.2500	12.6000	11.5500	11.5500	-4.545%	7,651	+80.173%
2012-10-17	12.2200	12.3000	11.9000	12.1000	-18.243%	4,350	+71.983%
2012-10-15	15.2800	15.5700	14.8000	14.8000	-7.500%	10,610	+40.608%
2012-10-12	15.0200	16.0000	15.0200	16.0000	+6.667%	786	+30.063%
2012-10-11	15.5000	15.5300	14.7500	15.0000	-4.641%	11,774	+38.733%
2012-10-10	14.4000	16.0900	13.5900	15.7300	+11.560%	12,619	+32.295%
2012-10-09	13.8300	14.1000	13.1900	14.1000	+14.541%	2,800	+47.589%
2012-10-08	12.2400	12.3600	12.2400	12.3100	+4.499%	3,425	+69.050%
2012-10-05	11.0000	11.7800	11.0000	11.7800	-4.383%	6,606	+76.655%
2012-10-04	13.0700	13.0700	12.3200	12.3200	-5.810%	1,400	+68.912%
2012-10-03	13.5100	13.5100	13.0800	13.0800	-10.717%	1,400	+59.098%
2012-10-02	13.4600	14.7100	13.4600	14.6500	+8.680%	2,000	+42.048%
2012-10-01	13.8800	13.8800	12.0300	13.4800	-5.070%	3,129	+54.377%
2012-09-28	14.2000	15.1800	14.2000	14.2000	+1.356%	3,646	+46.549%
2012-09-27	15.0500	15.6400	13.6000	14.0100	-12.383%	6,564	+48.537%
2012-09-26	14.5901	15.9900	14.5901	15.9900	+34.032%	4,750	+30.144%
2012-09-24	12.4600	12.4600	11.9300	11.9300	-4.407%	300	+74.434%
2012-09-21	12.4800	12.4800	12.4800	12.4800	-0.176%	100	+66.747%
2012-09-20	13.6700	13.7100	12.2500	12.5020	-2.022%	7,280	+66.453%
2012-09-19	12.1200	12.7600	12.1200	12.7600	-0.468%	600	+63.088%
2012-09-18	12.3400	13.2000	12.3400	12.8200	+9.949%	3,130	+62.324%
2012-09-17	11.6600	11.6600	11.6600	11.6600	-6.571%	100	+78.473%
2012-09-14	12.6800	12.6800	11.0100	12.4800	-1.538%	5,350	+66.747%
2012-09-13	15.1700	15.3000	12.4600	12.6750	-20.533%	4,430	+64.181%
2012-09-12	14.5000	16.1800	14.5000	15.9500	-1.482%	5,036	+30.470%
2012-09-11	16.4100	16.4100	15.8700	16.1900	-2.763%	2,300	+28.536%
2012-09-10	15.2500	16.6500	15.2500	16.6500	+9.539%	2,500	+24.985%
2012-09-07	15.5300	16.3100	15.1900	15.2000	-11.884%	60,954	+36.908%
2012-09-06	17.0800	17.3900	16.6200	17.2500	-15.441%	4,000	+20.638%
2012-09-05	19.8900	20.4000	19.6600	20.4000	+3.764%	1,100	+2.010%
2012-09-04	20.2700	20.7200	19.6600	19.6600	-4.004%	5,224	+5.849%
2012-08-31	19.5600	20.9700	19.5600	20.4800	-2.010%	14,900	+1.611%
2012-08-30	20.2900	21.6600	20.1800	20.9000	+4.500%	5,480	-0.431%
2012-08-29	19.3300	20.1300	19.2100	20.0000	+3.040%	6,142	+4.050%
2012-08-28	19.7900	19.8400	19.0000	19.4100	-0.665%	2,900	+7.213%
2012-08-27	19.5100	20.0100	19.0100	19.5400	-2.544%	3,000	+6.499%
2012-08-23	20.1100	20.3300	20.0300	20.0500	+2.296%	2,200	+3.791%
2012-08-22	19.8790	20.5995	19.6000	19.6000	-4.390%	2,200	+6.173%
2012-08-21	19.1100	20.5000	18.7500	20.5000	+1.939%	2,100	+1.512%
2012-08-20	19.0000	20.1100	19.0000	20.1100	+0.500%	5,800	+3.481%
2012-08-17	19.4300	20.0200	19.0000	20.0100	-1.671%	4,955	+3.998%
2012-08-16	21.0000	21.0000	20.3299	20.3500	-4.235%	3,200	+2.260%
2012-08-15	20.4600	21.2500	20.2300	21.2500	+0.950%	1,500	-2.071%
2012-08-14	21.0500	21.0500	21.0500	21.0500	+2.085%	200	-1.140%
2012-08-13	21.0000	21.0000	19.6500	20.6200	-2.089%	1,573	+0.921%
2012-08-10	21.3000	22.1000	21.0000	21.0600	-3.483%	1,900	-1.187%
2012-08-09	26.8900	26.8900	21.0900	21.8200	-0.818%	2,653	-4.629%
2012-08-08	20.9000	22.3900	20.7000	22.0000	-9.245%	940	-5.409%
2012-08-07	23.4500	24.5200	22.9120	24.2410	+5.396%	6,050	-14.154%
2012-08-06	26.9000	26.9000	23.0000	23.0000	-6.542%	2,850	-9.522%
2012-08-03	24.6100	24.6100	24.6100	24.6100	-5.925%	150	-15.441%
2012-08-02	24.3600	26.2490	24.3600	26.1600	-2.132%	3,288	-20.451%
2012-08-01	23.7700	29.5500	22.5301	26.7300	+13.890%	19,450	-22.147%
2012-07-31	23.2500	23.6500	22.9600	23.4700	+3.620%	2,650	-11.334%
2012-07-30	22.7201	22.8300	22.6500	22.6500	+0.667%	570	-8.124%
2012-07-27	24.3600	24.3600	22.2900	22.5000	-14.998%	13,305	-7.511%
2012-07-26	26.3000	26.5300	25.6700	26.4700	-7.512%	11,500	-21.383%
2012-07-25	28.7500	28.8000	27.6000	28.6200	+1.310%	16,200	-27.289%
2012-07-24	27.1200	29.6099	27.1200	28.2500	+4.128%	35,700	-26.336%
2012-07-23	28.7900	28.7900	26.9100	27.1300	+4.830%	26,600	-23.295%
2012-07-20	24.9800	25.8800	24.5700	25.8800	+8.607%	11,100	-19.590%
2012-07-19	23.8499	24.2300	23.4200	23.8290	-2.059%	3,150	-12.669%
2012-07-18	25.9300	25.9300	24.1280	24.3300	-4.887%	18,309	-14.468%
2012-07-17	27.6500	27.6500	25.4500	25.5800	-5.574%	9,434	-18.647%
2012-07-16	27.2600	27.2600	27.0900	27.0900	+2.695%	1,000	-23.182%
2012-07-13	27.0000	27.0000	26.2900	26.3790	-8.818%	10,100	-21.111%
2012-07-12	29.8900	29.8900	28.4500	28.9301	-0.618%	4,200	-28.068%
2012-07-11	28.7000	29.1101	28.2800	29.1101	+5.167%	5,300	-28.513%
2012-07-10	27.3600	27.7100	27.3000	27.6800	+4.650%	8,720	-24.819%
2012-07-06	26.7800	27.1202	26.4500	26.4500	+8.092%	2,400	-21.323%
2012-07-05	24.7200	24.8899	24.4700	24.4700	-7.903%	3,775	-14.957%
2012-06-29	26.6799	26.8000	26.5699	26.5699	-10.491%	6,300	-21.678%
2012-06-27	29.4600	29.7900	29.4600	29.6840	-6.360%	4,000	-29.895%
2012-06-26	32.0800	32.0800	31.7000	31.7000	-0.720%	5,000	-34.353%
2012-06-25	31.4300	32.3300	31.4300	31.9300	+10.753%	7,500	-34.826%
2012-06-22	29.8101	29.9000	28.7510	28.8300	-4.124%	16,100	-27.818%
2012-06-21	27.4300	30.4700	27.3330	30.0700	+10.106%	32,035	-30.795%
2012-06-20	26.5500	27.3100	26.3300	27.3100	+3.565%	5,900	-23.801%
2012-06-19	26.9400	27.0600	26.1800	26.3700	-6.754%	15,700	-21.085%
2012-06-18	28.5700	28.5700	28.2800	28.2800	-0.632%	1,989	-26.414%
2012-06-15	30.6400	30.6400	28.4600	28.4600	-6.258%	500	-26.880%
2012-06-14	31.6100	31.6100	29.6200	30.3600	-5.538%	17,851	-31.456%
2012-06-13	31.1200	32.1400	31.0500	32.1400	+0.689%	13,796	-35.252%
2012-06-12	32.7500	33.0000	31.6900	31.9200	+0.031%	85,768	-34.806%
2012-06-11	31.1600	31.9760	31.0500	31.9100	+1.624%	1,377	-34.785%
2012-06-07	31.2500	31.4300	31.2500	31.4000	-4.992%	5,200	-33.726%
2012-06-06	33.0500	33.0500	33.0500	33.0500	-7.163%	200	-37.035%
2012-06-05	35.6000	36.6800	35.6000	35.6000	-3.024%	3,077	-41.545%
2012-06-04	36.5410	36.7100	36.5100	36.7100	+1.102%	450	-43.312%
2012-06-01	34.5000	36.5000	34.5000	36.3100	+13.618%	24,370	-42.688%
2012-05-31	34.7400	36.3300	31.9580	31.9580	-1.175%	11,642	-34.883%
2012-05-30	32.5300	32.8800	32.2580	32.3380	+6.096%	13,500	-35.648%
2012-05-29	30.0000	31.5000	30.0000	30.4800	-7.580%	4,600	-31.726%
2012-05-23	34.0000	34.0600	32.9800	32.9800	+5.739%	2,700	-36.901%
2012-05-22	30.5800	31.3500	30.5800	31.1900	-3.167%	1,350	-33.280%
2012-05-21	32.6100	33.2500	32.2100	32.2100	-0.586%	1,800	-35.393%
2012-05-17	31.5600	32.5500	31.5600	32.4000	+5.641%	1,700	-35.772%
2012-05-16	29.5620	30.6700	29.5000	30.6700	+5.070%	930	-32.149%
2012-05-14	29.1900	29.1900	29.1900	29.1900	+6.300%	100	-28.708%
2012-05-10	26.5110	27.4600	26.5110	27.4600	+2.325%	300	-24.217%
2012-05-09	26.8360	26.8360	26.8360	26.8360	+7.044%	100	-22.455%
2012-05-07	25.0700	25.0700	25.0700	25.0700	+15.530%	130	-16.992%
2012-05-02	22.0000	22.2000	21.7000	21.7000	-0.686%	500	-4.101%
2012-04-27	20.9000	21.8500	20.8600	21.8500	-4.627%	1,000	-4.760%
2012-04-19	22.9100	22.9100	22.9100	22.9100	-0.391%	100	-9.166%
2012-04-17	23.0000	23.0000	23.0000	23.0000	-6.883%	175	-9.522%
2012-04-16	24.7000	24.7000	24.7000	24.7000	-0.202%	100	-15.749%
2012-04-13	24.7500	24.7500	24.7500	24.7500	+2.062%	300	-15.919%
2012-04-12	24.2500	24.2500	24.2500	24.2500	-6.262%	400	-14.186%
2012-04-11	25.5900	25.8700	25.5900	25.8700	-3.861%	270	-19.559%
2012-04-10	27.0000	27.0000	26.9090	26.9090	+12.731%	1,000	-22.665%
2012-04-09	23.8700	23.8700	23.8700	23.8700	+6.042%	300	-12.819%
2012-04-05	22.8900	22.8900	21.9401	22.5100	+0.725%	4,400	-7.552%
2012-04-04	21.6700	22.5400	21.6588	22.3480	+7.909%	3,630	-6.882%
2012-04-03	18.7500	21.0400	18.7500	20.7100	+8.429%	4,000	+0.483%
2012-04-02	21.4900	21.5000	19.1000	19.1000	-10.185%	2,100	+8.953%
2012-03-30	22.5100	22.5100	21.2660	21.2660	-5.526%	1,200	-2.144%
2012-03-29	22.5100	22.5100	22.5100	22.5100	+13.855%	400	-7.552%
2012-03-26	22.9900	22.9900	19.7708	19.7708	-14.264%	500	+5.256%
2012-03-23	23.0600	23.0600	23.0600	23.0600	+7.606%	100	-9.757%
2012-03-21	21.5900	21.5900	21.4300	21.4300	-0.326%	400	-2.893%
2012-03-20	21.5000	21.5000	21.5000	21.5000	+3.316%	1,000	-3.209%
2012-03-19	20.9601	20.9601	20.8100	20.8100	-4.234%	400	0.000%
2012-03-16	21.7500	21.7500	21.5700	21.7300	-1.451%	3,000	-4.234%
2012-03-15	22.0200	22.3000	22.0200	22.0500	-4.710%	540	-5.624%
2012-03-14	23.1999	23.1999	23.1400	23.1400	-4.420%	700	-10.069%
2012-03-13	25.0200	25.0200	24.1700	24.2100	-6.308%	2,100	-14.044%
2012-03-12	26.2200	26.2200	25.8400	25.8400	-0.039%	1,700	-19.466%
2012-03-09	25.6300	25.8500	25.6300	25.8500	-2.083%	412	-19.497%
2012-03-08	26.6500	26.6500	26.2200	26.4000	-6.353%	2,200	-21.174%
2012-03-07	28.2800	28.2800	28.1910	28.1910	-5.177%	250	-26.182%
2012-03-06	29.0201	29.7300	29.0201	29.7300	+14.478%	550	-30.003%
2012-03-02	25.9000	26.0700	25.9000	25.9700	-0.498%	2,200	-19.869%
2012-03-01	25.9900	26.2800	25.4400	26.1000	-2.101%	3,000	-20.268%
2012-02-29	25.6500	26.7100	25.3000	26.6600	+2.736%	15,265	-21.943%
2012-02-28	26.3300	26.5100	25.9500	25.9500	-1.293%	3,265	-19.807%
2012-02-27	27.8700	27.8700	26.1800	26.2900	-2.810%	5,740	-20.844%
2012-02-24	26.9400	27.0500	26.6900	27.0500	+0.037%	2,400	-23.068%
2012-02-23	28.1300	28.1300	27.0400	27.0400	-3.256%	4,400	-23.040%
2012-02-22	27.8800	27.9500	27.7100	27.9500	+1.896%	1,900	-25.546%
2012-02-21	26.8625	27.6600	26.6300	27.4300	+0.513%	3,800	-24.134%
2012-02-17	27.2100	27.8500	27.2000	27.2900	-1.764%	7,600	-23.745%
2012-02-16	29.7300	29.7300	27.7800	27.7800	-6.841%	1,800	-25.090%
2012-02-15	28.6400	29.8200	28.6200	29.8200	+3.326%	5,200	-30.215%
2012-02-14	29.8000	30.0300	28.8600	28.8600	+0.278%	3,000	-27.893%
2012-02-13	28.7900	29.4500	28.7500	28.7801	-4.449%	3,700	-27.693%
2012-02-10	30.1300	30.4900	30.1200	30.1200	+4.511%	4,300	-30.910%
2012-02-09	28.7300	29.6000	28.7300	28.8200	-0.723%	4,000	-27.793%
2012-02-08	29.0500	29.8800	28.9400	29.0300	-1.225%	4,400	-28.316%
2012-02-07	30.4700	30.6400	29.2000	29.3900	-2.040%	12,350	-29.194%
2012-02-06	30.2400	30.2500	29.9850	30.0020	+1.017%	2,500	-30.638%
2012-02-03	30.8400	30.8400	29.7000	29.7000	-7.505%	21,508	-29.933%
2012-02-02	32.0000	32.2200	31.7100	32.1100	-0.557%	3,920	-35.192%
2012-02-01	32.6200	32.6200	31.6800	32.2900	-4.805%	6,429	-35.553%
2012-01-31	32.9500	34.5700	32.9300	33.9200	-0.029%	6,925	-38.650%
2012-01-30	35.2800	35.2800	33.8500	33.9300	+2.076%	2,700	-38.668%
2012-01-27	33.4445	33.9800	33.2400	33.2400	-0.030%	6,600	-37.395%
2012-01-26	31.4800	33.7300	31.4800	33.2500	+3.744%	9,700	-37.414%
2012-01-25	34.3500	34.3500	32.0500	32.0500	-4.882%	17,991	-35.070%
2012-01-24	34.7500	34.7500	33.6600	33.6950	+1.186%	6,100	-38.240%
2012-01-23	34.0100	34.1000	33.2500	33.3000	-1.099%	2,600	-37.508%
2012-01-20	34.0600	34.1300	33.6700	33.6700	-0.444%	1,800	-38.194%
2012-01-19	34.1400	34.4000	33.7900	33.8200	-2.339%	2,620	-38.468%
2012-01-18	36.2500	36.2500	34.5700	34.6300	-3.336%	5,590	-39.908%
2012-01-17	35.4900	35.8250	35.1300	35.8250	-3.306%	3,400	-41.912%
2012-01-13	37.4500	38.0300	36.8700	37.0500	+2.686%	8,900	-43.833%
2012-01-12	36.5000	37.2700	36.0700	36.0810	-0.904%	2,000	-42.324%
2012-01-11	37.1400	37.2700	36.4100	36.4100	-0.446%	5,300	-42.845%
2012-01-10	36.3000	36.5900	36.2300	36.5732	-3.704%	2,448	-43.100%
2012-01-09	38.1100	38.2900	37.9800	37.9800	+0.079%	3,400	-45.208%
2012-01-06	38.2200	38.6700	37.9100	37.9500	-0.184%	6,300	-45.165%
2012-01-05	39.5900	39.6500	37.9500	38.0200	-1.221%	18,200	-45.266%
2012-01-04	38.4700	38.5400	38.4699	38.4900	+0.944%	2,400	-45.934%
2012-01-03	38.0900	38.1300	37.8600	38.1300	-6.932%	600	-45.424%
2011-12-30	40.5100	40.9700	40.3300	40.9700	+0.318%	6,550	-49.207%
2011-12-29	42.2000	42.2000	40.7600	40.8400	-2.669%	18,800	-49.045%
2011-12-28	41.9700	41.9700	41.7100	41.9600	+13.307%	3,768	-50.405%
2011-12-27	37.0320	37.0320	37.0320	37.0320	-8.721%	225	-43.805%
2011-12-23	41.0400	41.1000	40.4020	40.5700	-2.217%	15,900	-48.706%
2011-12-22	42.6400	42.9600	41.4460	41.4900	-4.796%	55,100	-49.843%
2011-12-21	43.8600	44.7300	43.5800	43.5800	+0.758%	58,900	-52.249%
2011-12-20	44.2100	44.2100	42.9800	43.2520	-9.287%	41,900	-51.887%
2011-12-19	46.8200	48.0300	46.3980	47.6800	+2.981%	27,000	-56.355%
2011-12-16	45.3600	46.3240	44.7600	46.3000	+1.136%	6,100	-55.054%
2011-12-15	45.3100	45.7900	45.3100	45.7800	-2.471%	800	-54.543%
2011-12-14	46.0600	47.1040	45.8600	46.9400	+2.939%	191,885	-55.667%
2011-12-13	42.9600	45.6000	42.9600	45.6000	+3.660%	7,150	-54.364%
2011-12-12	42.8800	45.1100	42.8800	43.9900	+6.102%	13,875	-52.694%
2011-12-09	43.8500	43.8500	41.4000	41.4600	-6.664%	2,950	-49.807%
2011-12-08	41.6200	44.5500	41.5975	44.4200	+8.819%	14,620	-53.152%
2011-12-07	41.7400	42.3800	40.8200	40.8200	+0.988%	5,100	-49.020%
2011-12-06	40.4208	40.4208	40.4208	40.4208	-4.239%	100	-48.517%
2011-12-05	40.4700	42.2600	40.4400	42.2100	-1.471%	3,800	-50.699%
2011-12-02	41.3400	43.3400	41.1000	42.8400	-0.695%	44,289	-51.424%
2011-12-01	42.5200	43.4300	42.3900	43.1400	+0.912%	20,400	-51.762%
2011-11-30	44.5600	44.7600	42.6300	42.7500	-12.968%	200,550	-51.322%
2011-11-29	49.4700	49.4700	48.6300	49.1200	-1.760%	8,800	-57.634%
2011-11-28	49.7400	50.0000	45.8000	50.0000	-6.583%	2,100	-58.380%
2011-11-25	53.6000	53.6000	52.2400	53.5236	+2.203%	5,400	-61.120%
2011-11-23	51.8200	53.0100	51.6300	52.3700	+4.782%	14,200	-60.264%
2011-11-22	49.9000	50.8900	48.9510	49.9801	+1.297%	68,905	-58.363%
2011-11-21	50.2100	50.2700	49.2600	49.3400	+5.581%	80,125	-57.823%
2011-11-18	46.2600	46.9800	46.2600	46.7320	+0.026%	2,700	-55.469%
2011-11-17	45.0700	47.3400	44.2100	46.7200	+6.432%	12,975	-55.458%
2011-11-16	42.1400	44.1700	41.6400	43.8964	+3.651%	4,100	-52.593%
2011-11-15	43.7800	43.7800	42.3500	42.3500	-0.889%	1,550	-50.862%
2011-11-14	42.0000	42.7600	41.9700	42.7300	+4.067%	6,000	-51.299%
2011-11-11	40.8300	41.1800	40.8300	41.0600	-6.106%	450	-49.318%
2011-11-10	44.8800	45.2600	43.3100	43.7300	-2.714%	9,300	-52.413%
2011-11-09	43.6700	44.9500	42.5100	44.9500	+13.539%	4,000	-53.704%
2011-11-08	40.0000	41.7100	39.3700	39.5900	-5.400%	7,200	-47.436%
2011-11-07	42.2000	42.8900	41.5400	41.8500	-3.237%	12,300	-50.275%
2011-11-04	43.2500	43.2500	43.2500	43.2500	-3.782%	1,000	-51.884%
2011-11-02	45.0800	45.2700	44.2100	44.9500	-4.311%	5,200	-53.704%
2011-11-01	45.9900	47.3900	45.0600	46.9750	+15.304%	41,945	-55.700%
2011-10-31	40.6500	40.7400	40.5220	40.7400	+6.157%	8,400	-48.920%
2011-10-28	38.9000	38.9000	38.3770	38.3770	+1.607%	4,600	-45.775%
2011-10-27	39.9000	40.7500	37.4470	37.7700	-13.728%	10,450	-44.903%
2011-10-26	45.4800	46.1500	43.6800	43.7800	-3.744%	7,200	-52.467%
2011-10-25	44.6400	45.8500	43.7500	45.4830	+6.843%	64,400	-54.247%
2011-10-24	43.4700	43.7500	42.0800	42.5700	-5.823%	35,850	-51.116%
2011-10-21	44.1100	45.2020	44.1100	45.2020	-7.068%	2,100	-53.962%
2011-10-20	47.6500	48.6400	47.5700	48.6400	+2.078%	1,500	-57.216%
2011-10-19	46.2300	47.6500	46.2300	47.6500	+2.894%	1,900	-56.327%
2011-10-18	49.7900	49.9400	44.9000	46.3100	-5.855%	23,700	-55.064%
2011-10-17	47.2700	49.1900	47.2700	49.1900	+4.726%	31,625	-57.695%
2011-10-14	46.9900	47.3300	46.9700	46.9700	-3.195%	1,100	-55.695%
2011-10-13	49.4600	49.5300	48.5200	48.5200	+1.719%	550	-57.110%
2011-10-12	47.7100	47.9660	47.1300	47.7000	-4.294%	1,500	-56.373%
2011-10-11	50.0900	50.0900	49.5000	49.8400	-0.776%	300	-58.246%
2011-10-10	51.0000	51.1100	50.1100	50.2300	-6.235%	7,855	-58.571%
2011-10-07	55.0200	55.0200	53.2400	53.5700	-0.099%	2,200	-61.154%
2011-10-06	56.2700	56.2700	53.6230	53.6230	-6.253%	450	-61.192%
2011-10-05	59.4200	59.4200	57.0400	57.2000	-4.107%	5,600	-63.619%
2011-10-04	63.3100	63.7900	59.6500	59.6500	-1.811%	4,200	-65.113%
2011-10-03	58.0000	61.2700	58.0000	60.7500	+5.726%	2,800	-65.745%
2011-09-30	55.3300	57.4601	55.2700	57.4601	+4.606%	900	-63.784%
2011-09-29	55.4300	55.4300	54.9300	54.9300	-0.687%	1,100	-62.115%
2011-09-28	51.4000	55.3101	51.3752	55.3101	+9.460%	2,900	-62.376%
2011-09-27	51.4160	51.4160	50.4300	50.5299	-6.960%	2,200	-58.816%
2011-09-26	55.9900	57.4800	54.3099	54.3099	-5.367%	4,400	-61.683%
2011-09-23	58.0000	58.6500	57.3600	57.3899	-2.663%	6,000	-63.739%
2011-09-22	57.2300	59.5300	57.2300	58.9600	+11.519%	7,700	-64.705%
2011-09-21	49.3000	52.9600	41.1490	52.8700	+11.001%	4,563	-60.639%
2011-09-20	48.8300	48.9000	47.3300	47.6300	-1.733%	900	-56.309%
2011-09-19	50.4000	50.4000	48.4700	48.4700	+1.828%	939	-57.066%
2011-09-16	48.0000	48.0000	47.6000	47.6000	-1.754%	200	-56.282%
2011-09-15	49.4201	50.1000	48.3600	48.4500	-4.344%	1,950	-57.049%
2011-09-14	53.5400	53.5400	49.2900	50.6500	-4.362%	1,800	-58.914%
2011-09-13	53.9200	54.2700	52.7599	52.9600	-6.924%	2,022	-60.706%
2011-09-12	55.4000	56.9000	55.1000	56.9000	+3.361%	900	-63.427%
2011-09-09	52.9000	55.7600	52.9000	55.0500	+8.428%	3,512	-62.198%
2011-09-08	50.7600	50.7708	49.2920	50.7708	+1.319%	725	-59.012%
2011-09-07	51.0100	51.8000	50.0092	50.1100	-6.633%	4,153	-58.471%
2011-09-06	57.4500	57.4500	53.6700	53.6700	+2.385%	3,300	-61.226%
2011-09-02	52.0000	52.7780	51.4400	52.4200	+9.642%	8,255	-60.301%
2011-09-01	47.4460	47.8100	47.4200	47.8100	+2.071%	700	-56.474%
2011-08-31	46.8000	46.8400	45.9600	46.8400	-1.014%	1,480	-55.572%
2011-08-30	49.6800	49.6800	47.2100	47.3199	-2.493%	3,538	-56.023%
2011-08-29	50.0101	50.4490	48.5299	48.5299	-8.538%	2,250	-57.119%
2011-08-26	53.8300	56.9100	52.2700	53.0600	-1.686%	13,200	-60.780%
2011-08-25	53.5600	54.2200	53.5600	53.9700	-0.203%	2,400	-61.442%
2011-08-24	54.7500	54.7500	54.0800	54.0800	-1.869%	400	-61.520%
2011-08-23	57.7300	57.7300	54.9100	55.1100	-5.856%	4,750	-62.239%

.dark-mode .g5NC5h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g5NC5h{ color: #333333; background-color: white; border: 2px solid #333333; }BXDCBlackstone Digital Infrastructure Trust Inc.stock NYSE

BXDC
Blackstone Digital Infrastructure Trust Inc.
stock NYSE