Blackstone Digital Infrastructure Trust Inc. Common Stock (BXDC)

20.40
-0.29 (-1.40%)
NYSE· Last Trade: Aug 4th, 1:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/08/202620.6720.9420.3620.57751,44620.57
7/07/202621.3521.5220.8020.87279,92520.87
7/06/202622.2022.2520.9321.151,517,90221.15
7/02/202622.0022.1021.5621.95597,98721.95
7/01/202621.4021.8921.1421.77821,42421.77
6/30/202621.5121.7821.2321.63786,29621.63
6/29/202621.9122.0721.6221.71972,04021.71
6/26/202621.5422.3321.4521.89749,02521.89
6/25/202621.5722.0021.0921.561,328,38021.56
6/24/202622.1022.2521.1521.541,104,91221.54
6/23/202621.5721.9921.1721.83669,78721.83
6/22/202621.9622.6421.3221.621,016,22721.62
6/18/202620.9922.3820.6422.147,941,22422.14
6/17/202621.4721.7320.7120.72544,29520.72
6/16/202621.4421.8621.3021.70572,08421.70
6/15/202621.8722.0021.2121.38416,87521.38
6/12/202622.2722.6521.5721.77599,46421.77
6/11/202621.9722.4321.3922.32833,62922.32
6/10/202622.4322.4921.7621.92722,41521.92
6/09/202622.0022.3921.7222.311,119,94022.31
6/08/202622.0922.7221.9522.201,214,89822.20
6/05/202621.9322.1021.4121.84547,33321.84
6/04/202621.9022.3721.5322.10492,45322.10
6/03/202621.9722.1021.3021.74421,00321.74
6/02/202621.5722.0921.3821.90595,36821.90
6/01/202621.7522.0621.0221.56626,13521.56
5/29/20260.0022.5021.2021.631,248,60321.63
5/28/202622.0722.4621.6022.291,401,32322.29
5/27/202621.5322.0721.3322.02544,94522.02
5/26/202622.2122.4021.6621.75664,59221.75
5/22/202621.5522.4021.5022.00827,88822.00
5/21/202622.4422.4421.6621.74796,90021.74
5/20/202622.6022.9021.0222.222,772,35222.22
5/19/202621.6522.4521.3022.343,597,95322.34
5/18/202620.3021.6920.1521.453,368,52921.45
5/15/202619.9020.3019.8120.103,216,12320.10
5/14/202620.0020.0019.6019.8110,203,99819.81