Blackstone Digital Infrastructure Trust Inc. (BXDC)
NYSE: BXDC · Real-Time Price · USD
20.55
+0.32 (1.58%)
Sep 3, 2026, 4:00 PM EDT - Market closed
BXDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 20.41 | 20.59 | 20.24 | 20.55 | 20.55 | 1.58% | 802,802 |
| Sep 2, 2026 | 20.50 | 20.78 | 20.12 | 20.23 | 20.23 | -0.34% | 828,020 |
| Sep 1, 2026 | 20.00 | 20.61 | 20.00 | 20.30 | 20.30 | 1.20% | 908,148 |
| Aug 31, 2026 | 19.95 | 20.32 | 19.84 | 20.06 | 20.06 | 0.55% | 2,643,435 |
| Aug 28, 2026 | 20.44 | 20.60 | 19.89 | 19.95 | 19.95 | -2.49% | 782,027 |
| Aug 27, 2026 | 20.82 | 21.12 | 20.40 | 20.46 | 20.46 | -2.71% | 652,233 |
| Aug 26, 2026 | 20.60 | 21.27 | 20.60 | 21.03 | 21.03 | 1.69% | 747,349 |
| Aug 25, 2026 | 20.89 | 21.20 | 20.59 | 20.68 | 20.68 | -1.38% | 919,785 |
| Aug 24, 2026 | 20.39 | 21.00 | 20.29 | 20.97 | 20.97 | 2.09% | 906,901 |
| Aug 21, 2026 | 20.01 | 20.62 | 19.81 | 20.54 | 20.54 | 3.06% | 1,211,894 |
| Aug 20, 2026 | 20.08 | 20.29 | 19.80 | 19.93 | 19.93 | -0.40% | 675,833 |
| Aug 19, 2026 | 20.48 | 20.56 | 19.64 | 20.01 | 20.01 | -3.19% | 1,102,709 |
| Aug 18, 2026 | 20.37 | 20.91 | 20.37 | 20.67 | 20.67 | 1.67% | 652,895 |
| Aug 17, 2026 | 20.97 | 21.04 | 20.32 | 20.33 | 20.33 | -3.05% | 337,586 |
| Aug 14, 2026 | 20.48 | 21.02 | 20.10 | 20.97 | 20.97 | 2.69% | 722,608 |
| 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 |