Blackstone Digital Infrastructure Trust Inc. (BXDC)

BXDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	20.48	20.85	20.10	20.94	-	2.55%	588,537
Aug 13, 2026	20.45	20.70	20.31	20.42	20.42	0.39%	440,978
Aug 12, 2026	20.13	20.39	20.07	20.34	20.34	1.45%	475,706
Aug 11, 2026	19.87	20.24	19.82	20.05	20.05	0.86%	481,064
Aug 10, 2026	19.94	20.13	19.70	19.88	19.88	-0.60%	470,379
Aug 7, 2026	19.89	20.28	19.85	20.00	20.00	1.06%	522,403
Aug 6, 2026	20.00	20.49	19.53	19.79	19.79	-1.05%	750,761
Aug 5, 2026	20.45	20.79	19.87	20.00	20.00	-0.99%	591,789
Aug 4, 2026	20.85	20.85	20.06	20.20	20.20	-2.37%	879,920
Aug 3, 2026	21.01	21.15	20.31	20.69	20.69	-0.58%	796,078
Jul 31, 2026	20.83	20.97	20.47	20.81	20.81	0.92%	775,061
Jul 30, 2026	20.19	20.83	20.12	20.62	20.62	2.59%	668,822
Jul 29, 2026	20.51	21.01	19.88	20.10	20.10	-2.57%	696,237
Jul 28, 2026	21.17	21.49	20.42	20.63	20.63	-1.95%	664,167
Jul 27, 2026	21.35	21.77	20.69	21.04	21.04	-1.45%	702,457
Jul 24, 2026	20.41	21.53	20.41	21.35	21.35	3.84%	1,359,518
Jul 23, 2026	20.00	20.62	19.92	20.56	20.56	2.03%	1,901,200
Jul 22, 2026	20.24	20.42	19.87	20.15	20.15	0.65%	1,518,703
Jul 21, 2026	20.25	20.45	19.86	20.02	20.02	-0.60%	905,144
Jul 20, 2026	19.74	20.22	19.50	20.14	20.14	2.55%	693,835
Jul 17, 2026	19.48	19.97	19.20	19.64	19.64	-0.66%	623,510
Jul 16, 2026	20.28	20.69	19.67	19.77	19.77	-3.51%	1,849,677
Jul 15, 2026	20.74	21.35	20.34	20.49	20.49	-1.49%	449,196
Jul 14, 2026	20.87	20.97	20.50	20.80	20.80	0.10%	344,937
Jul 13, 2026	21.36	21.45	20.68	20.78	20.78	-2.81%	510,018
Jul 10, 2026	21.20	21.65	21.07	21.38	21.38	1.52%	294,593
Jul 9, 2026	20.56	21.12	20.56	21.06	21.06	2.38%	329,596
Jul 8, 2026	20.67	20.94	20.36	20.57	20.57	-1.44%	751,355
Jul 7, 2026	21.35	21.53	20.80	20.87	20.87	-1.32%	279,901
Jul 6, 2026	22.20	22.25	20.93	21.15	21.15	-3.64%	1,502,118
Jul 2, 2026	22.00	22.10	21.56	21.95	21.95	0.83%	597,973
Jul 1, 2026	21.40	21.89	21.14	21.77	21.77	0.65%	820,686
Jun 30, 2026	21.51	21.78	21.23	21.63	21.63	-0.37%	780,445
Jun 29, 2026	21.91	22.07	21.62	21.71	21.71	-0.82%	972,010
Jun 26, 2026	21.54	22.33	21.46	21.89	21.89	1.53%	748,803
Jun 25, 2026	21.57	22.00	21.09	21.56	21.56	0.09%	1,328,371
Jun 24, 2026	22.10	22.25	21.15	21.54	21.54	-1.33%	1,104,910
Jun 23, 2026	21.57	21.99	21.17	21.83	21.83	0.97%	668,787
Jun 22, 2026	21.96	22.64	21.32	21.62	21.62	-2.35%	994,356
Jun 18, 2026	20.99	22.38	20.64	22.14	22.14	6.85%	7,102,170
Jun 17, 2026	21.47	21.74	20.71	20.72	20.72	-4.52%	544,016
Jun 16, 2026	21.44	21.86	21.30	21.70	21.70	1.50%	572,077
Jun 15, 2026	21.87	22.00	21.21	21.38	21.38	-1.79%	414,522
Jun 12, 2026	22.27	22.65	21.57	21.77	21.77	-2.46%	599,391
Jun 11, 2026	21.97	22.43	21.39	22.32	22.32	1.82%	815,458
Jun 10, 2026	22.43	22.49	21.76	21.92	21.92	-1.75%	722,128
Jun 9, 2026	22.00	22.39	21.72	22.31	22.31	0.50%	1,119,772
Jun 8, 2026	22.09	22.72	21.95	22.20	22.20	1.65%	1,214,779
Jun 5, 2026	21.93	22.10	21.41	21.84	21.84	-1.18%	546,218
Jun 4, 2026	21.90	22.37	21.53	22.10	22.10	1.66%	491,010

Data Source: S&P Global Market Intelligence Last updated: Aug 14, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 14, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.