Blackstone Digital Infrastructure Trust Inc. Common Stock (BXDC)

16.96
+0.10 (0.56%)
NYSE · Last Trade: Oct 9th, 11:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackstone Digital Infrastructure Trust Inc. Common Stock (BXDC)

DateOpenHighLowCloseVolumeAdjusted Close
10/08/202617.0117.0516.4316.863,460,40516.86
10/07/202617.4317.5216.8916.992,353,43816.99
10/06/202617.2217.7517.1017.431,658,18917.43
10/05/202617.2417.4316.9617.222,142,27017.22
10/02/202617.5117.8217.2317.272,229,94717.27
10/01/202617.3517.6016.9517.282,712,10217.28
9/30/202617.6317.7017.2117.342,442,43617.34
9/29/202618.0818.3017.5217.664,426,52617.66
9/28/202619.0119.1517.9518.133,022,59818.13
9/25/202619.4119.6718.4819.082,684,37419.08
9/24/202619.4219.6519.2419.572,212,18419.57
9/23/202619.3719.4919.1219.321,160,76219.32
9/22/202619.3219.6319.1019.532,399,50419.53
9/21/202619.4519.8019.2619.302,197,14419.30
9/18/202619.6219.8019.3019.3317,411,48119.33
9/17/202619.5119.9419.2319.542,555,15019.54
9/16/202619.4120.3119.3119.502,479,32119.50
9/15/202619.5519.7119.2219.381,565,32919.38
9/14/202619.9520.0019.4519.521,669,87119.52
9/11/202619.8120.1919.7819.901,150,53719.90
9/10/202620.1420.3219.6619.681,246,27019.68
9/09/202620.2720.4520.1120.141,047,13220.14
9/08/202620.3020.6620.2320.291,060,70220.29
9/04/202620.4420.7220.2520.33862,25720.33
9/03/202620.4120.5920.2420.55802,82620.55
9/02/202620.5020.7820.1220.23828,35320.23
9/01/202620.0020.6120.0020.30908,30320.30
8/31/202619.9520.3219.8420.062,643,43520.06
8/28/202620.4420.6019.8919.95782,03719.95
8/27/202620.8221.1220.4020.46652,28120.46
8/26/202620.6021.2720.6021.03747,45921.03
8/25/202620.8921.2020.5920.68920,61320.68
8/24/202620.3921.0020.2920.97906,90220.97
8/21/202620.0120.6219.8120.541,211,89820.54
8/20/202620.0820.2919.8019.93675,97219.93
8/19/202620.4820.5619.6420.011,102,71020.01
8/18/202620.3720.9120.3720.67652,89520.67
8/17/202620.9721.0420.3220.33337,78820.33
8/14/202620.4821.0220.1020.97722,64320.97
8/13/202620.4520.7020.3020.42440,98220.42
8/12/202620.1320.3920.0720.34552,26220.34
8/11/202619.8720.2419.8220.05481,06620.05
8/10/202619.9420.1319.7019.88470,44119.88
8/07/202619.8920.2819.8520.00522,44220.00
8/06/202620.0020.4919.5219.79792,80019.79
8/05/202620.4520.7919.8720.00633,98620.00
8/04/202620.8520.8520.0620.20879,91820.20
8/03/202621.0121.1520.3120.69825,64620.69
7/31/202620.8320.9720.4720.81808,90420.81
7/30/202620.1920.8320.1220.62702,30420.62
7/29/202620.5121.0019.8820.10696,23820.10
7/28/202621.1721.4920.4220.63717,03820.63
7/27/202621.3521.7720.6921.04702,45721.04
7/24/202620.4121.5320.4121.351,394,20121.35
7/23/202620.0020.6219.9220.561,902,25120.56
7/22/202620.2420.4219.8720.151,554,75620.15
7/21/202620.2520.4519.8620.02906,22520.02
7/20/202619.7420.2219.5020.14693,84420.14
7/17/202619.4819.9719.2019.64623,52919.64
7/16/202620.2820.6919.6719.771,849,96719.77
7/15/202620.7421.3520.3420.49449,19820.49
7/14/202620.8720.9720.5020.80344,95520.80
7/13/202621.3621.4520.6820.78510,80420.78
7/10/202621.2021.6521.0721.38321,49921.38
7/09/202620.5621.1220.5621.06330,60321.06