Dark

BXDC
Blackstone Digital Infrastructure Trust Inc.
stock NYSE

At Close

May 28, 2026 3:59:55 PM EDT

22.29USD+1.134%(+0.25)1,401,153

18.88Bid 25.21Ask 6.33Spread

Pre-market

May 27, 2026 9:04:30 AM EDT

21.65USD-0.506%(-0.11)0

After-hours

May 28, 2026 4:51:30 PM EDT

22.05USD-1.077%(-0.24)43,684

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-28	21.9100	22.4600	21.7600	22.2900	+1.226%	1,401,153	0.000%
2026-05-27	21.5300	22.0700	21.3300	22.0200	+1.241%	545,429	+1.226%
2026-05-26	22.2100	22.4000	21.6600	21.7500	-1.136%	665,072	+2.483%
2026-05-22	21.5500	22.4000	21.5000	22.0000	+1.196%	827,888	+1.318%
2026-05-21	22.4400	22.4400	21.6600	21.7400	-2.160%	797,173	+2.530%
2026-05-20	22.6000	22.9000	21.0200	22.2200	-0.537%	2,773,479	+0.315%
2026-05-19	21.6500	22.4500	21.3000	22.3400	+4.149%	3,598,233	-0.224%
2026-05-18	20.3000	21.6900	20.1500	21.4500	+6.716%	3,368,781	+3.916%
2026-05-15	19.9000	20.3000	19.8100	20.1000	+1.464%	3,216,123	+10.896%
2026-05-14	20.0000	20.0000	19.6000	19.8100	+99.095%	10,206,339	+12.519%
2013-01-10	9.9500	9.9500	9.9500	9.9500	-0.100%	2,928	+124.020%
2013-01-09	10.0000	10.0001	9.9501	9.9600	-0.400%	2,898	+123.795%
2013-01-08	10.0001	10.0100	10.0000	10.0000	-0.100%	8,066	+122.900%
2013-01-07	10.0400	10.0400	9.9700	10.0100	+0.100%	7,519	+122.677%
2013-01-04	10.3700	10.6800	9.2800	10.0000	-6.367%	41,087	+122.900%
2013-01-03	11.5800	11.5800	10.3400	10.6800	-4.472%	16,339	+108.708%
2013-01-02	13.0500	13.4400	11.0000	11.1800	-29.641%	27,322	+99.374%
2012-12-31	17.9000	17.9500	13.3300	15.8900	-9.311%	16,031	+40.277%
2012-12-28	17.5000	17.8900	16.9714	17.5214	+8.829%	5,870	+27.216%
2012-12-27	16.5000	17.9800	16.1000	16.1000	+0.625%	11,999	+38.447%
2012-12-26	15.8900	16.0000	15.3900	16.0000	+1.394%	1,482	+39.313%
2012-12-24	15.9999	16.0000	15.7800	15.7800	+6.048%	450	+41.255%
2012-12-21	15.4500	15.8599	14.8800	14.8800	+8.455%	3,610	+49.798%
2012-12-20	13.9000	14.0900	13.7100	13.7200	+1.630%	2,669	+62.464%
2012-12-19	14.3000	14.3000	12.6700	13.5000	+1.887%	7,174	+65.111%
2012-12-18	14.1700	14.5600	12.9300	13.2500	-16.667%	4,153	+68.226%
2012-12-17	16.9899	16.9899	15.1757	15.9000	-7.504%	15,880	+40.189%
2012-12-14	17.5000	17.5000	17.1200	17.1900	+1.716%	1,200	+29.668%
2012-12-13	15.7800	17.0399	15.6526	16.9000	+7.030%	5,020	+31.893%
2012-12-12	14.8000	15.7899	14.0500	15.7899	+5.760%	5,045	+41.166%
2012-12-11	15.0000	15.1900	14.5001	14.9300	-10.114%	3,920	+49.297%
2012-12-10	16.8096	16.8096	16.6100	16.6100	-7.568%	900	+34.196%
2012-12-05	18.1100	18.5300	16.7200	17.9700	+4.842%	6,323	+24.040%
2012-12-03	15.4900	17.1500	15.4900	17.1400	-3.708%	3,808	+30.047%
2012-11-30	17.1100	17.8000	17.1000	17.8000	+7.488%	705	+25.225%
2012-11-29	17.7000	17.7000	16.5100	16.5600	-9.902%	6,300	+34.601%
2012-11-28	19.3500	21.2200	18.3500	18.3800	-0.649%	26,575	+21.273%
2012-11-27	19.0000	19.4985	18.4200	18.5000	-3.141%	9,200	+20.486%
2012-11-26	18.1900	19.3500	18.1900	19.1000	+4.945%	5,450	+16.702%
2012-11-23	15.0600	19.7900	15.0000	18.2000	-11.220%	7,855	+22.473%
2012-11-21	21.0000	21.0000	20.5000	20.5000	-2.334%	715	+8.732%
2012-11-20	21.0000	21.4799	20.1915	20.9900	+0.095%	12,829	+6.193%
2012-11-19	21.6700	21.6700	20.8110	20.9700	-9.456%	7,465	+6.295%
2012-11-16	25.5000	26.2999	23.1600	23.1600	-7.766%	17,783	-3.756%
2012-11-15	25.7000	25.7000	24.0400	25.1100	-1.336%	27,811	-11.231%
2012-11-14	21.7100	25.5640	21.6600	25.4500	+15.945%	22,762	-12.417%
2012-11-13	22.0000	24.0590	20.3010	21.9500	+3.197%	29,085	+1.549%
2012-11-12	21.7499	22.4738	21.0000	21.2701	+0.950%	12,400	+4.795%
2012-11-09	21.5000	24.0000	20.4762	21.0699	-1.764%	4,989	+5.791%
2012-11-08	20.9910	21.4483	20.4501	21.4483	+12.236%	1,175	+3.924%
2012-11-07	18.5000	19.7640	18.5000	19.1100	+13.278%	12,474	+16.641%
2012-11-06	16.2100	16.8700	16.2100	16.8700	+12.454%	200	+32.128%
2012-11-05	18.0000	18.0000	15.0017	15.0017	-16.565%	1,419	+48.583%
2012-11-02	14.0800	17.9800	14.0800	17.9800	+15.821%	1,641	+23.971%
2012-11-01	13.8600	15.5240	13.8600	15.5240	-8.691%	300	+43.584%
2012-10-31	17.9400	17.9400	17.0017	17.0017	-5.546%	440	+31.105%
2012-10-26	18.0500	18.0500	18.0000	18.0000	+3.986%	715	+23.833%
2012-10-25	17.4499	18.6000	17.3100	17.3100	-5.770%	6,881	+28.769%
2012-10-24	17.1000	18.5000	17.1000	18.3700	+5.745%	3,021	+21.339%
2012-10-23	18.1800	18.5410	16.9900	17.3720	+10.650%	22,046	+28.310%
2012-10-22	14.9400	16.6800	14.9400	15.7000	+1.948%	9,982	+41.975%
2012-10-19	14.6600	16.0000	14.0500	15.4000	+33.333%	15,492	+44.740%
2012-10-18	12.2500	12.6000	11.5500	11.5500	-4.545%	7,651	+92.987%
2012-10-17	12.2200	12.3000	11.9000	12.1000	-18.243%	4,350	+84.215%
2012-10-15	15.2800	15.5700	14.8000	14.8000	-7.500%	10,610	+50.608%
2012-10-12	15.0200	16.0000	15.0200	16.0000	+6.667%	786	+39.313%
2012-10-11	15.5000	15.5300	14.7500	15.0000	-4.641%	11,774	+48.600%
2012-10-10	14.4000	16.0900	13.5900	15.7300	+11.560%	12,619	+41.704%
2012-10-09	13.8300	14.1000	13.1900	14.1000	+14.541%	2,800	+58.085%
2012-10-08	12.2400	12.3600	12.2400	12.3100	+4.499%	3,425	+81.072%
2012-10-05	11.0000	11.7800	11.0000	11.7800	-4.383%	6,606	+89.219%
2012-10-04	13.0700	13.0700	12.3200	12.3200	-5.810%	1,400	+80.925%
2012-10-03	13.5100	13.5100	13.0800	13.0800	-10.717%	1,400	+70.413%
2012-10-02	13.4600	14.7100	13.4600	14.6500	+8.680%	2,000	+52.150%
2012-10-01	13.8800	13.8800	12.0300	13.4800	-5.070%	3,129	+65.356%
2012-09-28	14.2000	15.1800	14.2000	14.2000	+1.356%	3,646	+56.972%
2012-09-27	15.0500	15.6400	13.6000	14.0100	-12.383%	6,564	+59.101%
2012-09-26	14.5901	15.9900	14.5901	15.9900	+34.032%	4,750	+39.400%
2012-09-24	12.4600	12.4600	11.9300	11.9300	-4.407%	300	+86.840%
2012-09-21	12.4800	12.4800	12.4800	12.4800	-0.176%	100	+78.606%
2012-09-20	13.6700	13.7100	12.2500	12.5020	-2.022%	7,280	+78.291%
2012-09-19	12.1200	12.7600	12.1200	12.7600	-0.468%	600	+74.687%
2012-09-18	12.3400	13.2000	12.3400	12.8200	+9.949%	3,130	+73.869%
2012-09-17	11.6600	11.6600	11.6600	11.6600	-6.571%	100	+91.166%
2012-09-14	12.6800	12.6800	11.0100	12.4800	-1.538%	5,350	+78.606%
2012-09-13	15.1700	15.3000	12.4600	12.6750	-20.533%	4,430	+75.858%
2012-09-12	14.5000	16.1800	14.5000	15.9500	-1.482%	5,036	+39.749%
2012-09-11	16.4100	16.4100	15.8700	16.1900	-2.763%	2,300	+37.678%
2012-09-10	15.2500	16.6500	15.2500	16.6500	+9.539%	2,500	+33.874%
2012-09-07	15.5300	16.3100	15.1900	15.2000	-11.884%	60,954	+46.645%
2012-09-06	17.0800	17.3900	16.6200	17.2500	-15.441%	4,000	+29.217%
2012-09-05	19.8900	20.4000	19.6600	20.4000	+3.764%	1,100	+9.265%
2012-09-04	20.2700	20.7200	19.6600	19.6600	-4.004%	5,224	+13.377%
2012-08-31	19.5600	20.9700	19.5600	20.4800	-2.010%	14,900	+8.838%
2012-08-30	20.2900	21.6600	20.1800	20.9000	+4.500%	5,480	+6.651%
2012-08-29	19.3300	20.1300	19.2100	20.0000	+3.040%	6,142	+11.450%
2012-08-28	19.7900	19.8400	19.0000	19.4100	-0.665%	2,900	+14.838%
2012-08-27	19.5100	20.0100	19.0100	19.5400	-2.544%	3,000	+14.074%
2012-08-23	20.1100	20.3300	20.0300	20.0500	+2.296%	2,200	+11.172%
2012-08-22	19.8790	20.5995	19.6000	19.6000	-4.390%	2,200	+13.724%
2012-08-21	19.1100	20.5000	18.7500	20.5000	+1.939%	2,100	+8.732%
2012-08-20	19.0000	20.1100	19.0000	20.1100	+0.500%	5,800	+10.840%
2012-08-17	19.4300	20.0200	19.0000	20.0100	-1.671%	4,955	+11.394%
2012-08-16	21.0000	21.0000	20.3299	20.3500	-4.235%	3,200	+9.533%
2012-08-15	20.4600	21.2500	20.2300	21.2500	+0.950%	1,500	+4.894%
2012-08-14	21.0500	21.0500	21.0500	21.0500	+2.085%	200	+5.891%
2012-08-13	21.0000	21.0000	19.6500	20.6200	-2.089%	1,573	+8.099%
2012-08-10	21.3000	22.1000	21.0000	21.0600	-3.483%	1,900	+5.840%
2012-08-09	26.8900	26.8900	21.0900	21.8200	-0.818%	2,653	+2.154%
2012-08-08	20.9000	22.3900	20.7000	22.0000	-9.245%	940	+1.318%
2012-08-07	23.4500	24.5200	22.9120	24.2410	+5.396%	6,050	-8.048%
2012-08-06	26.9000	26.9000	23.0000	23.0000	-6.542%	2,850	-3.087%
2012-08-03	24.6100	24.6100	24.6100	24.6100	-5.925%	150	-9.427%
2012-08-02	24.3600	26.2490	24.3600	26.1600	-2.132%	3,288	-14.794%
2012-08-01	23.7700	29.5500	22.5301	26.7300	+13.890%	19,450	-16.611%
2012-07-31	23.2500	23.6500	22.9600	23.4700	+3.620%	2,650	-5.028%
2012-07-30	22.7201	22.8300	22.6500	22.6500	+0.667%	570	-1.589%
2012-07-27	24.3600	24.3600	22.2900	22.5000	-14.998%	13,305	-0.933%
2012-07-26	26.3000	26.5300	25.6700	26.4700	-7.512%	11,500	-15.791%
2012-07-25	28.7500	28.8000	27.6000	28.6200	+1.310%	16,200	-22.117%
2012-07-24	27.1200	29.6099	27.1200	28.2500	+4.128%	35,700	-21.097%
2012-07-23	28.7900	28.7900	26.9100	27.1300	+4.830%	26,600	-17.840%
2012-07-20	24.9800	25.8800	24.5700	25.8800	+8.607%	11,100	-13.872%
2012-07-19	23.8499	24.2300	23.4200	23.8290	-2.059%	3,150	-6.459%
2012-07-18	25.9300	25.9300	24.1280	24.3300	-4.887%	18,309	-8.385%
2012-07-17	27.6500	27.6500	25.4500	25.5800	-5.574%	9,434	-12.862%
2012-07-16	27.2600	27.2600	27.0900	27.0900	+2.695%	1,000	-17.719%
2012-07-13	27.0000	27.0000	26.2900	26.3790	-8.818%	10,100	-15.501%
2012-07-12	29.8900	29.8900	28.4500	28.9301	-0.618%	4,200	-22.952%
2012-07-11	28.7000	29.1101	28.2800	29.1101	+5.167%	5,300	-23.429%
2012-07-10	27.3600	27.7100	27.3000	27.6800	+4.650%	8,720	-19.473%
2012-07-06	26.7800	27.1202	26.4500	26.4500	+8.092%	2,400	-15.728%
2012-07-05	24.7200	24.8899	24.4700	24.4700	-7.903%	3,775	-8.909%
2012-06-29	26.6799	26.8000	26.5699	26.5699	-10.491%	6,300	-16.108%
2012-06-27	29.4600	29.7900	29.4600	29.6840	-6.360%	4,000	-24.909%
2012-06-26	32.0800	32.0800	31.7000	31.7000	-0.720%	5,000	-29.685%
2012-06-25	31.4300	32.3300	31.4300	31.9300	+10.753%	7,500	-30.191%
2012-06-22	29.8101	29.9000	28.7510	28.8300	-4.124%	16,100	-22.685%
2012-06-21	27.4300	30.4700	27.3330	30.0700	+10.106%	32,035	-25.873%
2012-06-20	26.5500	27.3100	26.3300	27.3100	+3.565%	5,900	-18.382%
2012-06-19	26.9400	27.0600	26.1800	26.3700	-6.754%	15,700	-15.472%
2012-06-18	28.5700	28.5700	28.2800	28.2800	-0.632%	1,989	-21.181%
2012-06-15	30.6400	30.6400	28.4600	28.4600	-6.258%	500	-21.680%
2012-06-14	31.6100	31.6100	29.6200	30.3600	-5.538%	17,851	-26.581%
2012-06-13	31.1200	32.1400	31.0500	32.1400	+0.689%	13,796	-30.647%
2012-06-12	32.7500	33.0000	31.6900	31.9200	+0.031%	85,768	-30.169%
2012-06-11	31.1600	31.9760	31.0500	31.9100	+1.624%	1,377	-30.147%
2012-06-07	31.2500	31.4300	31.2500	31.4000	-4.992%	5,200	-29.013%
2012-06-06	33.0500	33.0500	33.0500	33.0500	-7.163%	200	-32.557%
2012-06-05	35.6000	36.6800	35.6000	35.6000	-3.024%	3,077	-37.388%
2012-06-04	36.5410	36.7100	36.5100	36.7100	+1.102%	450	-39.281%
2012-06-01	34.5000	36.5000	34.5000	36.3100	+13.618%	24,370	-38.612%
2012-05-31	34.7400	36.3300	31.9580	31.9580	-1.175%	11,642	-30.252%
2012-05-30	32.5300	32.8800	32.2580	32.3380	+6.096%	13,500	-31.072%
2012-05-29	30.0000	31.5000	30.0000	30.4800	-7.580%	4,600	-26.870%
2012-05-23	34.0000	34.0600	32.9800	32.9800	+5.739%	2,700	-32.414%
2012-05-22	30.5800	31.3500	30.5800	31.1900	-3.167%	1,350	-28.535%
2012-05-21	32.6100	33.2500	32.2100	32.2100	-0.586%	1,800	-30.798%
2012-05-17	31.5600	32.5500	31.5600	32.4000	+5.641%	1,700	-31.204%
2012-05-16	29.5620	30.6700	29.5000	30.6700	+5.070%	930	-27.323%
2012-05-14	29.1900	29.1900	29.1900	29.1900	+6.300%	100	-23.638%
2012-05-10	26.5110	27.4600	26.5110	27.4600	+2.325%	300	-18.827%
2012-05-09	26.8360	26.8360	26.8360	26.8360	+7.044%	100	-16.940%
2012-05-07	25.0700	25.0700	25.0700	25.0700	+15.530%	130	-11.089%
2012-05-02	22.0000	22.2000	21.7000	21.7000	-0.686%	500	+2.719%
2012-04-27	20.9000	21.8500	20.8600	21.8500	-4.627%	1,000	+2.014%
2012-04-19	22.9100	22.9100	22.9100	22.9100	-0.391%	100	-2.706%
2012-04-17	23.0000	23.0000	23.0000	23.0000	-6.883%	175	-3.087%
2012-04-16	24.7000	24.7000	24.7000	24.7000	-0.202%	100	-9.757%
2012-04-13	24.7500	24.7500	24.7500	24.7500	+2.062%	300	-9.939%
2012-04-12	24.2500	24.2500	24.2500	24.2500	-6.262%	400	-8.082%
2012-04-11	25.5900	25.8700	25.5900	25.8700	-3.861%	270	-13.838%
2012-04-10	27.0000	27.0000	26.9090	26.9090	+12.731%	1,000	-17.165%
2012-04-09	23.8700	23.8700	23.8700	23.8700	+6.042%	300	-6.619%
2012-04-05	22.8900	22.8900	21.9401	22.5100	+0.725%	4,400	-0.977%
2012-04-04	21.6700	22.5400	21.6588	22.3480	+7.909%	3,630	-0.260%
2012-04-03	18.7500	21.0400	18.7500	20.7100	+8.429%	4,000	+7.629%
2012-04-02	21.4900	21.5000	19.1000	19.1000	-10.185%	2,100	+16.702%
2012-03-30	22.5100	22.5100	21.2660	21.2660	-5.526%	1,200	+4.815%
2012-03-29	22.5100	22.5100	22.5100	22.5100	+13.855%	400	-0.977%
2012-03-26	22.9900	22.9900	19.7708	19.7708	-14.264%	500	+12.742%
2012-03-23	23.0600	23.0600	23.0600	23.0600	+7.606%	100	-3.339%
2012-03-21	21.5900	21.5900	21.4300	21.4300	-0.326%	400	+4.013%
2012-03-20	21.5000	21.5000	21.5000	21.5000	+3.316%	1,000	+3.674%
2012-03-19	20.9601	20.9601	20.8100	20.8100	-4.234%	400	+7.112%
2012-03-16	21.7500	21.7500	21.5700	21.7300	-1.451%	3,000	+2.577%
2012-03-15	22.0200	22.3000	22.0200	22.0500	-4.710%	540	+1.088%
2012-03-14	23.1999	23.1999	23.1400	23.1400	-4.420%	700	-3.673%
2012-03-13	25.0200	25.0200	24.1700	24.2100	-6.308%	2,100	-7.931%
2012-03-12	26.2200	26.2200	25.8400	25.8400	-0.039%	1,700	-13.738%
2012-03-09	25.6300	25.8500	25.6300	25.8500	-2.083%	412	-13.772%
2012-03-08	26.6500	26.6500	26.2200	26.4000	-6.353%	2,200	-15.568%
2012-03-07	28.2800	28.2800	28.1910	28.1910	-5.177%	250	-20.932%
2012-03-06	29.0201	29.7300	29.0201	29.7300	+14.478%	550	-25.025%
2012-03-02	25.9000	26.0700	25.9000	25.9700	-0.498%	2,200	-14.170%
2012-03-01	25.9900	26.2800	25.4400	26.1000	-2.101%	3,000	-14.598%
2012-02-29	25.6500	26.7100	25.3000	26.6600	+2.736%	15,265	-16.392%
2012-02-28	26.3300	26.5100	25.9500	25.9500	-1.293%	3,265	-14.104%
2012-02-27	27.8700	27.8700	26.1800	26.2900	-2.810%	5,740	-15.215%
2012-02-24	26.9400	27.0500	26.6900	27.0500	+0.037%	2,400	-17.597%
2012-02-23	28.1300	28.1300	27.0400	27.0400	-3.256%	4,400	-17.567%
2012-02-22	27.8800	27.9500	27.7100	27.9500	+1.896%	1,900	-20.250%
2012-02-21	26.8625	27.6600	26.6300	27.4300	+0.513%	3,800	-18.739%
2012-02-17	27.2100	27.8500	27.2000	27.2900	-1.764%	7,600	-18.322%
2012-02-16	29.7300	29.7300	27.7800	27.7800	-6.841%	1,800	-19.762%
2012-02-15	28.6400	29.8200	28.6200	29.8200	+3.326%	5,200	-25.252%
2012-02-14	29.8000	30.0300	28.8600	28.8600	+0.278%	3,000	-22.765%
2012-02-13	28.7900	29.4500	28.7500	28.7801	-4.449%	3,700	-22.551%
2012-02-10	30.1300	30.4900	30.1200	30.1200	+4.511%	4,300	-25.996%
2012-02-09	28.7300	29.6000	28.7300	28.8200	-0.723%	4,000	-22.658%
2012-02-08	29.0500	29.8800	28.9400	29.0300	-1.225%	4,400	-23.217%
2012-02-07	30.4700	30.6400	29.2000	29.3900	-2.040%	12,350	-24.158%
2012-02-06	30.2400	30.2500	29.9850	30.0020	+1.017%	2,500	-25.705%
2012-02-03	30.8400	30.8400	29.7000	29.7000	-7.505%	21,508	-24.949%
2012-02-02	32.0000	32.2200	31.7100	32.1100	-0.557%	3,920	-30.582%
2012-02-01	32.6200	32.6200	31.6800	32.2900	-4.805%	6,429	-30.969%
2012-01-31	32.9500	34.5700	32.9300	33.9200	-0.029%	6,925	-34.287%
2012-01-30	35.2800	35.2800	33.8500	33.9300	+2.076%	2,700	-34.306%
2012-01-27	33.4445	33.9800	33.2400	33.2400	-0.030%	6,600	-32.942%
2012-01-26	31.4800	33.7300	31.4800	33.2500	+3.744%	9,700	-32.962%
2012-01-25	34.3500	34.3500	32.0500	32.0500	-4.882%	17,991	-30.452%
2012-01-24	34.7500	34.7500	33.6600	33.6950	+1.186%	6,100	-33.848%
2012-01-23	34.0100	34.1000	33.2500	33.3000	-1.099%	2,600	-33.063%
2012-01-20	34.0600	34.1300	33.6700	33.6700	-0.444%	1,800	-33.799%
2012-01-19	34.1400	34.4000	33.7900	33.8200	-2.339%	2,620	-34.092%
2012-01-18	36.2500	36.2500	34.5700	34.6300	-3.336%	5,590	-35.634%
2012-01-17	35.4900	35.8250	35.1300	35.8250	-3.306%	3,400	-37.781%
2012-01-13	37.4500	38.0300	36.8700	37.0500	+2.686%	8,900	-39.838%
2012-01-12	36.5000	37.2700	36.0700	36.0810	-0.904%	2,000	-38.222%
2012-01-11	37.1400	37.2700	36.4100	36.4100	-0.446%	5,300	-38.781%
2012-01-10	36.3000	36.5900	36.2300	36.5732	-3.704%	2,448	-39.054%
2012-01-09	38.1100	38.2900	37.9800	37.9800	+0.079%	3,400	-41.311%
2012-01-06	38.2200	38.6700	37.9100	37.9500	-0.184%	6,300	-41.265%
2012-01-05	39.5900	39.6500	37.9500	38.0200	-1.221%	18,200	-41.373%
2012-01-04	38.4700	38.5400	38.4699	38.4900	+0.944%	2,400	-42.089%
2012-01-03	38.0900	38.1300	37.8600	38.1300	-6.932%	600	-41.542%
2011-12-30	40.5100	40.9700	40.3300	40.9700	+0.318%	6,550	-45.594%
2011-12-29	42.2000	42.2000	40.7600	40.8400	-2.669%	18,800	-45.421%
2011-12-28	41.9700	41.9700	41.7100	41.9600	+13.307%	3,768	-46.878%
2011-12-27	37.0320	37.0320	37.0320	37.0320	-8.721%	225	-39.809%
2011-12-23	41.0400	41.1000	40.4020	40.5700	-2.217%	15,900	-45.058%
2011-12-22	42.6400	42.9600	41.4460	41.4900	-4.796%	55,100	-46.276%
2011-12-21	43.8600	44.7300	43.5800	43.5800	+0.758%	58,900	-48.853%
2011-12-20	44.2100	44.2100	42.9800	43.2520	-9.287%	41,900	-48.465%
2011-12-19	46.8200	48.0300	46.3980	47.6800	+2.981%	27,000	-53.251%
2011-12-16	45.3600	46.3240	44.7600	46.3000	+1.136%	6,100	-51.857%
2011-12-15	45.3100	45.7900	45.3100	45.7800	-2.471%	800	-51.311%
2011-12-14	46.0600	47.1040	45.8600	46.9400	+2.939%	191,885	-52.514%
2011-12-13	42.9600	45.6000	42.9600	45.6000	+3.660%	7,150	-51.118%
2011-12-12	42.8800	45.1100	42.8800	43.9900	+6.102%	13,875	-49.329%
2011-12-09	43.8500	43.8500	41.4000	41.4600	-6.664%	2,950	-46.237%
2011-12-08	41.6200	44.5500	41.5975	44.4200	+8.819%	14,620	-49.820%
2011-12-07	41.7400	42.3800	40.8200	40.8200	+0.988%	5,100	-45.394%
2011-12-06	40.4208	40.4208	40.4208	40.4208	-4.239%	100	-44.855%
2011-12-05	40.4700	42.2600	40.4400	42.2100	-1.471%	3,800	-47.193%
2011-12-02	41.3400	43.3400	41.1000	42.8400	-0.695%	44,289	-47.969%
2011-12-01	42.5200	43.4300	42.3900	43.1400	+0.912%	20,400	-48.331%
2011-11-30	44.5600	44.7600	42.6300	42.7500	-12.968%	200,550	-47.860%
2011-11-29	49.4700	49.4700	48.6300	49.1200	-1.760%	8,800	-54.621%
2011-11-28	49.7400	50.0000	45.8000	50.0000	-6.583%	2,100	-55.420%
2011-11-25	53.6000	53.6000	52.2400	53.5236	+2.203%	5,400	-58.355%
2011-11-23	51.8200	53.0100	51.6300	52.3700	+4.782%	14,200	-57.437%
2011-11-22	49.9000	50.8900	48.9510	49.9801	+1.297%	68,905	-55.402%
2011-11-21	50.2100	50.2700	49.2600	49.3400	+5.581%	80,125	-54.824%
2011-11-18	46.2600	46.9800	46.2600	46.7320	+0.026%	2,700	-52.302%
2011-11-17	45.0700	47.3400	44.2100	46.7200	+6.432%	12,975	-52.290%
2011-11-16	42.1400	44.1700	41.6400	43.8964	+3.651%	4,100	-49.221%
2011-11-15	43.7800	43.7800	42.3500	42.3500	-0.889%	1,550	-47.367%
2011-11-14	42.0000	42.7600	41.9700	42.7300	+4.067%	6,000	-47.835%
2011-11-11	40.8300	41.1800	40.8300	41.0600	-6.106%	450	-45.714%
2011-11-10	44.8800	45.2600	43.3100	43.7300	-2.714%	9,300	-49.028%
2011-11-09	43.6700	44.9500	42.5100	44.9500	+13.539%	4,000	-50.412%
2011-11-08	40.0000	41.7100	39.3700	39.5900	-5.400%	7,200	-43.698%
2011-11-07	42.2000	42.8900	41.5400	41.8500	-3.237%	12,300	-46.738%
2011-11-04	43.2500	43.2500	43.2500	43.2500	-3.782%	1,000	-48.462%
2011-11-02	45.0800	45.2700	44.2100	44.9500	-4.311%	5,200	-50.412%
2011-11-01	45.9900	47.3900	45.0600	46.9750	+15.304%	41,945	-52.549%
2011-10-31	40.6500	40.7400	40.5220	40.7400	+6.157%	8,400	-45.287%
2011-10-28	38.9000	38.9000	38.3770	38.3770	+1.607%	4,600	-41.918%
2011-10-27	39.9000	40.7500	37.4470	37.7700	-13.728%	10,450	-40.985%
2011-10-26	45.4800	46.1500	43.6800	43.7800	-3.744%	7,200	-49.086%
2011-10-25	44.6400	45.8500	43.7500	45.4830	+6.843%	64,400	-50.993%
2011-10-24	43.4700	43.7500	42.0800	42.5700	-5.823%	35,850	-47.639%
2011-10-21	44.1100	45.2020	44.1100	45.2020	-7.068%	2,100	-50.688%
2011-10-20	47.6500	48.6400	47.5700	48.6400	+2.078%	1,500	-54.174%
2011-10-19	46.2300	47.6500	46.2300	47.6500	+2.894%	1,900	-53.221%
2011-10-18	49.7900	49.9400	44.9000	46.3100	-5.855%	23,700	-51.868%
2011-10-17	47.2700	49.1900	47.2700	49.1900	+4.726%	31,625	-54.686%
2011-10-14	46.9900	47.3300	46.9700	46.9700	-3.195%	1,100	-52.544%
2011-10-13	49.4600	49.5300	48.5200	48.5200	+1.719%	550	-54.060%
2011-10-12	47.7100	47.9660	47.1300	47.7000	-4.294%	1,500	-53.270%
2011-10-11	50.0900	50.0900	49.5000	49.8400	-0.776%	300	-55.277%
2011-10-10	51.0000	51.1100	50.1100	50.2300	-6.235%	7,855	-55.624%
2011-10-07	55.0200	55.0200	53.2400	53.5700	-0.099%	2,200	-58.391%
2011-10-06	56.2700	56.2700	53.6230	53.6230	-6.253%	450	-58.432%
2011-10-05	59.4200	59.4200	57.0400	57.2000	-4.107%	5,600	-61.031%
2011-10-04	63.3100	63.7900	59.6500	59.6500	-1.811%	4,200	-62.632%
2011-10-03	58.0000	61.2700	58.0000	60.7500	+5.726%	2,800	-63.309%
2011-09-30	55.3300	57.4601	55.2700	57.4601	+4.606%	900	-61.208%
2011-09-29	55.4300	55.4300	54.9300	54.9300	-0.687%	1,100	-59.421%
2011-09-28	51.4000	55.3101	51.3752	55.3101	+9.460%	2,900	-59.700%
2011-09-27	51.4160	51.4160	50.4300	50.5299	-6.960%	2,200	-55.888%
2011-09-26	55.9900	57.4800	54.3099	54.3099	-5.367%	4,400	-58.958%
2011-09-23	58.0000	58.6500	57.3600	57.3899	-2.663%	6,000	-61.160%
2011-09-22	57.2300	59.5300	57.2300	58.9600	+11.519%	7,700	-62.195%
2011-09-21	49.3000	52.9600	41.1490	52.8700	+11.001%	4,563	-57.840%
2011-09-20	48.8300	48.9000	47.3300	47.6300	-1.733%	900	-53.202%
2011-09-19	50.4000	50.4000	48.4700	48.4700	+1.828%	939	-54.013%
2011-09-16	48.0000	48.0000	47.6000	47.6000	-1.754%	200	-53.172%
2011-09-15	49.4201	50.1000	48.3600	48.4500	-4.344%	1,950	-53.994%
2011-09-14	53.5400	53.5400	49.2900	50.6500	-4.362%	1,800	-55.992%
2011-09-13	53.9200	54.2700	52.7599	52.9600	-6.924%	2,022	-57.912%
2011-09-12	55.4000	56.9000	55.1000	56.9000	+3.361%	900	-60.826%
2011-09-09	52.9000	55.7600	52.9000	55.0500	+8.428%	3,512	-59.510%
2011-09-08	50.7600	50.7708	49.2920	50.7708	+1.319%	725	-56.097%
2011-09-07	51.0100	51.8000	50.0092	50.1100	-6.633%	4,153	-55.518%
2011-09-06	57.4500	57.4500	53.6700	53.6700	+2.385%	3,300	-58.468%
2011-09-02	52.0000	52.7780	51.4400	52.4200	+9.642%	8,255	-57.478%
2011-09-01	47.4460	47.8100	47.4200	47.8100	+2.071%	700	-53.378%
2011-08-31	46.8000	46.8400	45.9600	46.8400	-1.014%	1,480	-52.412%
2011-08-30	49.6800	49.6800	47.2100	47.3199	-2.493%	3,538	-52.895%
2011-08-29	50.0101	50.4490	48.5299	48.5299	-8.538%	2,250	-54.070%
2011-08-26	53.8300	56.9100	52.2700	53.0600	-1.686%	13,200	-57.991%
2011-08-25	53.5600	54.2200	53.5600	53.9700	-0.203%	2,400	-58.699%
2011-08-24	54.7500	54.7500	54.0800	54.0800	-1.869%	400	-58.783%
2011-08-23	57.7300	57.7300	54.9100	55.1100	-5.856%	4,750	-59.554%
2011-08-22	56.5000	58.5700	56.5000	58.5380	-1.018%	3,500	-61.922%
2011-08-19	60.2200	60.2200	55.9100	59.1400	+3.754%	11,950	-62.310%
2011-08-18	57.0400	57.3400	56.4700	57.0000	+11.481%	4,900	-60.895%
2011-08-17	49.8700	51.1300	49.8700	51.1300	+0.216%	2,200	-56.405%
2011-08-16	51.3000	51.7000	49.5000	51.0200	+2.368%	5,060	-56.311%
2011-08-15	50.4500	51.0600	49.7400	49.8400	-4.338%	5,080	-55.277%
2011-08-12	52.1700	53.1000	51.6600	52.1000	-0.724%	8,725	-57.217%
2011-08-11	61.9900	61.9900	52.2942	52.4800	-11.171%	17,560	-57.527%
2011-08-10	55.9600	59.0800	55.2400	59.0800	+10.409%	18,445	-62.271%
2011-08-09	57.4700	62.1799	53.5100	53.5100	-9.749%	34,670	-58.344%
2011-08-08	54.3500	59.9900	52.6400	59.2900	+18.979%	40,306	-62.405%
2011-08-05	48.0500	53.8000	46.8500	49.8324	+0.347%	131,945	-55.270%
2011-08-04	44.3200	49.8700	44.3200	49.6600	+15.952%	43,100	-55.115%
2011-08-03	43.0500	45.8100	42.8280	42.8280	-0.746%	21,700	-47.955%
2011-08-02	40.5800	43.1500	39.8530	43.1500	+8.581%	16,980	-48.343%
2011-08-01	36.6900	40.6400	36.1400	39.7400	+3.436%	8,800	-43.910%
2011-07-29	39.5900	39.5900	37.2500	38.4200	+2.563%	16,065	-41.983%
2011-07-28	36.8800	37.4600	35.6500	37.4600	+1.518%	9,440	-40.497%
2011-07-27	35.1900	37.0100	35.1900	36.8999	+9.107%	25,800	-39.593%
2011-07-26	33.6600	33.8600	33.0200	33.8200	+3.267%	16,040	-34.092%
2011-07-25	33.3300	33.4300	32.4301	32.7500	+1.330%	12,400	-31.939%
2011-07-22	32.8500	32.8800	31.9400	32.3200	+0.310%	8,900	-31.033%
2011-07-21	33.7300	33.7300	31.9900	32.2200	-6.392%	25,850	-30.819%
2011-07-20	34.2500	34.7400	34.0400	34.4200	-0.029%	7,400	-35.241%
2011-07-19	35.6900	35.7200	34.4000	34.4300	-7.496%	8,925	-35.260%
2011-07-18	36.6700	38.1500	36.6700	37.2200	+1.750%	17,060	-40.113%
2011-07-15	35.8700	36.6900	35.7100	36.5800	-0.027%	15,650	-39.065%
2011-07-14	35.1900	36.8100	34.6000	36.5900	+3.070%	14,350	-39.082%
2011-07-13	34.8200	35.7900	33.9900	35.5000	+0.967%	18,601	-37.211%
2011-07-12	35.6000	35.6840	34.4800	35.1600	-0.597%	12,900	-36.604%
2011-07-11	34.3000	35.6400	34.2500	35.3710	+8.800%	12,176	-36.982%
2011-07-08	33.9900	33.9900	32.5100	32.5100	+5.552%	20,236	-31.436%
2011-07-07	32.3900	32.3900	30.8000	30.8000	-6.638%	21,966	-27.630%
2011-07-06	33.5600	33.8800	32.9700	32.9900	-0.543%	10,604	-32.434%
2011-07-05	33.5000	33.5200	32.9700	33.1700	+0.790%	9,510	-32.801%
2011-07-01	35.5500	35.6100	32.8601	32.9100	-6.955%	9,500	-32.270%
2011-06-30	36.4300	36.4300	35.0000	35.3700	-4.094%	5,549	-36.980%
2011-06-29	37.6600	38.0000	36.7999	36.8800	-4.083%	21,525	-39.561%
2011-06-28	39.9055	39.9055	38.3800	38.4500	-4.472%	29,462	-42.029%
2011-06-27	41.7800	41.8200	39.8900	40.2500	-3.961%	8,800	-44.621%
2011-06-24	40.3700	42.0300	40.3700	41.9100	+4.358%	19,405	-46.815%
2011-06-23	41.7900	42.3900	40.1600	40.1600	+2.266%	30,265	-44.497%
2011-06-22	38.7200	39.3100	38.3000	39.2700	+2.000%	15,200	-43.239%
2011-06-21	39.5600	39.5600	38.3300	38.4999	-5.591%	30,400	-42.104%

.dark-mode .Rlf2Gq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rlf2Gq{ color: #333333; background-color: white; border: 2px solid #333333; }BXDCBlackstone Digital Infrastructure Trust Inc.stock NYSE

BXDC
Blackstone Digital Infrastructure Trust Inc.
stock NYSE