NYSE : BXDC
Blackstone Digital Infrastructure Trust Inc. — Price history
Real Estate · REIT - Specialty · United States
Last price 15.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Blackstone Digital Infrastructure Trust Inc. (BXDC) closed at 15.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.75 | 16.11 | 15.41 | 15.65 | 557,121 | -0.63% |
| 2026-10-30 | 16.17 | 16.38 | 15.56 | 15.75 | 2,152,128 | -2.90% |
| 2026-10-29 | 16.32 | 16.79 | 15.95 | 16.22 | 2,227,489 | +0.37% |
| 2026-10-28 | 16.1 | 16.22 | 15.89 | 16.16 | 2,086,299 | -0.19% |
| 2026-10-27 | 16.22 | 16.705 | 15.97 | 16.19 | 3,655,875 | +0.12% |
| 2026-10-26 | 16.04 | 16.27 | 15.85 | 16.17 | 2,601,148 | +1.06% |
| 2026-10-23 | 15.88 | 16.3 | 15.76 | 16 | 1,672,300 | +0.76% |
| 2026-10-22 | 16.13 | 16.15 | 15.44 | 15.88 | 2,313,034 | -1.49% |
| 2026-10-21 | 16.38 | 16.495 | 16.03 | 16.12 | 1,602,582 | -0.86% |
| 2026-10-20 | 15.92 | 16.56 | 15.775 | 16.26 | 1,935,502 | +2.26% |
| 2026-10-19 | 15.71 | 16.01 | 15.575 | 15.9 | 3,008,355 | +1.66% |
| 2026-10-16 | 16.18 | 16.195 | 15.53 | 15.64 | 2,256,230 | -3.34% |
| 2026-10-15 | 16.33 | 16.56 | 15.99 | 16.18 | 2,099,922 | -0.61% |
| 2026-10-14 | 16.63 | 16.765 | 16.005 | 16.28 | 3,090,071 | -2.10% |
| 2026-10-13 | 17.4 | 17.52 | 16.53 | 16.63 | 1,451,610 | -3.98% |
| 2026-10-12 | 17.06 | 17.385 | 16.795 | 17.32 | 1,845,203 | +3.96% |
| 2026-10-09 | 17.03 | 17.14 | 16.59 | 16.66 | 2,279,932 | -1.19% |
| 2026-10-08 | 17.01 | 17.05 | 16.43 | 16.86 | 3,441,302 | -0.77% |
| 2026-10-07 | 17.43 | 17.525 | 16.895 | 16.99 | 2,318,804 | -2.52% |
| 2026-10-06 | 17.22 | 17.75 | 17.1 | 17.43 | 1,467,268 | +1.22% |
| 2026-10-05 | 17.24 | 17.43 | 16.96 | 17.22 | 2,142,262 | -0.29% |
| 2026-10-02 | 17.51 | 17.82 | 17.23 | 17.27 | 2,229,938 | -0.06% |
| 2026-10-01 | 17.35 | 17.6 | 16.945 | 17.28 | 2,640,584 | -0.35% |
| 2026-09-30 | 17.63 | 17.696 | 17.21 | 17.34 | 2,442,298 | -1.81% |
| 2026-09-29 | 18.08 | 18.3 | 17.52 | 17.66 | 4,423,769 | -2.59% |
| 2026-09-28 | 19.01 | 19.15 | 17.95 | 18.13 | 3,022,594 | -4.98% |
| 2026-09-25 | 19.41 | 19.67 | 18.48 | 19.08 | 2,684,371 | -2.50% |
| 2026-09-24 | 19.42 | 19.65 | 19.24 | 19.57 | 2,212,173 | +1.29% |
| 2026-09-23 | 19.37 | 19.49 | 19.12 | 19.32 | 1,160,734 | -1.08% |
| 2026-09-22 | 19.32 | 19.63 | 19.1 | 19.53 | 2,394,720 | +1.19% |
| 2026-09-21 | 19.45 | 19.8 | 19.26 | 19.3 | 2,099,251 | -0.16% |
| 2026-09-18 | 19.62 | 19.8 | 19.305 | 19.33 | 14,235,481 | -1.07% |
| 2026-09-17 | 19.51 | 19.94 | 19.235 | 19.54 | 2,457,234 | +0.21% |
| 2026-09-16 | 19.41 | 20.31 | 19.31 | 19.5 | 2,479,308 | +0.62% |
| 2026-09-15 | 19.55 | 19.71 | 19.22 | 19.38 | 1,564,908 | -0.72% |
| 2026-09-14 | 19.95 | 20 | 19.45 | 19.52 | 1,669,584 | -1.91% |
| 2026-09-11 | 19.81 | 20.19 | 19.78 | 19.9 | 1,150,532 | +1.12% |
| 2026-09-10 | 20.14 | 20.32 | 19.66 | 19.68 | 1,246,215 | -2.28% |
| 2026-09-09 | 20.27 | 20.45 | 20.11 | 20.14 | 1,043,126 | -0.74% |
| 2026-09-08 | 20.3 | 20.66 | 20.23 | 20.29 | 1,060,702 | -0.20% |
| 2026-09-04 | 20.44 | 20.72 | 20.25 | 20.33 | 862,256 | -1.07% |
| 2026-09-03 | 20.41 | 20.59 | 20.24 | 20.55 | 802,802 | +1.58% |
| 2026-09-02 | 20.5 | 20.78 | 20.12 | 20.23 | 828,020 | -0.34% |
| 2026-09-01 | 20 | 20.61 | 20 | 20.3 | 908,148 | +1.20% |
| 2026-08-31 | 19.95 | 20.32 | 19.84 | 20.06 | 2,643,435 | +0.55% |
| 2026-08-28 | 20.44 | 20.6 | 19.89 | 19.95 | 782,027 | -2.49% |
| 2026-08-27 | 20.82 | 21.12 | 20.4 | 20.46 | 652,233 | -2.71% |
| 2026-08-26 | 20.6 | 21.27 | 20.6 | 21.03 | 747,349 | +1.69% |
| 2026-08-25 | 20.89 | 21.2 | 20.59 | 20.68 | 919,785 | -1.38% |
| 2026-08-24 | 20.39 | 21 | 20.29 | 20.97 | 906,901 | +2.09% |
| 2026-08-21 | 20.01 | 20.62 | 19.813 | 20.54 | 1,211,894 | +3.06% |
| 2026-08-20 | 20.08 | 20.292 | 19.8 | 19.93 | 675,833 | -0.40% |
| 2026-08-19 | 20.48 | 20.56 | 19.64 | 20.01 | 1,102,709 | -3.19% |
| 2026-08-18 | 20.37 | 20.91 | 20.37 | 20.67 | 652,895 | +1.67% |
| 2026-08-17 | 20.97 | 21.038 | 20.32 | 20.33 | 337,586 | -3.05% |
| 2026-08-14 | 20.48 | 21.02 | 20.1 | 20.97 | 722,608 | +2.69% |
| 2026-08-13 | 20.45 | 20.7 | 20.305 | 20.42 | 440,978 | +0.39% |
| 2026-08-12 | 20.13 | 20.39 | 20.07 | 20.34 | 475,706 | +1.45% |
| 2026-08-11 | 19.87 | 20.24 | 19.82 | 20.05 | 481,064 | +0.86% |
| 2026-08-10 | 19.94 | 20.13 | 19.7 | 19.88 | 470,379 | -0.60% |
| 2026-08-07 | 19.89 | 20.28 | 19.85 | 20 | 522,402 | +1.06% |
| 2026-08-06 | 20 | 20.49 | 19.525 | 19.79 | 750,761 | -1.05% |
| 2026-08-05 | 20.45 | 20.789 | 19.87 | 20 | 591,789 | -0.99% |
| 2026-08-04 | 20.85 | 20.85 | 20.06 | 20.2 | 879,920 | -2.37% |
| 2026-08-03 | 21.01 | 21.15 | 20.31 | 20.69 | 796,078 | -0.58% |
| 2026-07-31 | 20.83 | 20.97 | 20.47 | 20.81 | 775,061 | +0.92% |
| 2026-07-30 | 20.19 | 20.83 | 20.12 | 20.62 | 668,822 | +2.59% |
| 2026-07-29 | 20.51 | 21.005 | 19.88 | 20.1 | 696,237 | -2.57% |
| 2026-07-28 | 21.17 | 21.49 | 20.42 | 20.63 | 664,167 | -1.95% |
| 2026-07-27 | 21.35 | 21.77 | 20.69 | 21.04 | 702,457 | -1.45% |
| 2026-07-24 | 20.41 | 21.53 | 20.41 | 21.35 | 1,359,518 | +3.84% |
| 2026-07-23 | 20 | 20.62 | 19.92 | 20.56 | 1,901,200 | +2.03% |
| 2026-07-22 | 20.24 | 20.42 | 19.87 | 20.15 | 1,518,703 | +0.65% |
| 2026-07-21 | 20.25 | 20.45 | 19.86 | 20.02 | 905,144 | -0.60% |
| 2026-07-20 | 19.74 | 20.22 | 19.5 | 20.14 | 693,835 | +2.55% |
| 2026-07-17 | 19.48 | 19.97 | 19.2 | 19.64 | 623,510 | -0.66% |
| 2026-07-16 | 20.28 | 20.69 | 19.67 | 19.77 | 1,849,677 | -3.51% |
| 2026-07-15 | 20.74 | 21.35 | 20.338 | 20.49 | 449,196 | -1.49% |
| 2026-07-14 | 20.87 | 20.97 | 20.5 | 20.8 | 344,937 | +0.10% |
| 2026-07-13 | 21.36 | 21.45 | 20.68 | 20.78 | 510,018 | -2.81% |
| 2026-07-10 | 21.2 | 21.65 | 21.07 | 21.38 | 294,593 | +1.52% |
| 2026-07-09 | 20.56 | 21.12 | 20.56 | 21.06 | 329,596 | +2.38% |
| 2026-07-08 | 20.67 | 20.94 | 20.36 | 20.57 | 751,355 | -1.44% |
| 2026-07-07 | 21.35 | 21.525 | 20.8 | 20.87 | 279,901 | -1.32% |
| 2026-07-06 | 22.2 | 22.25 | 20.93 | 21.15 | 1,502,118 | -3.64% |
| 2026-07-02 | 22 | 22.1 | 21.56 | 21.95 | 597,973 | +0.83% |
| 2026-07-01 | 21.4 | 21.89 | 21.14 | 21.77 | 820,686 | +0.65% |
| 2026-06-30 | 21.51 | 21.78 | 21.23 | 21.63 | 780,445 | -0.37% |
| 2026-06-29 | 21.91 | 22.07 | 21.62 | 21.71 | 972,010 | -0.82% |
| 2026-06-26 | 21.54 | 22.33 | 21.455 | 21.89 | 748,803 | +1.53% |
| 2026-06-25 | 21.57 | 22 | 21.09 | 21.56 | 1,328,371 | +0.09% |
| 2026-06-24 | 22.1 | 22.25 | 21.15 | 21.54 | 1,104,910 | -1.33% |
| 2026-06-23 | 21.57 | 21.99 | 21.17 | 21.83 | 668,787 | +0.97% |
| 2026-06-22 | 21.96 | 22.64 | 21.315 | 21.62 | 994,356 | -2.35% |
| 2026-06-18 | 20.99 | 22.38 | 20.635 | 22.14 | 7,102,170 | +6.85% |
| 2026-06-17 | 21.47 | 21.735 | 20.71 | 20.72 | 544,016 | -4.52% |
| 2026-06-16 | 21.44 | 21.86 | 21.3 | 21.7 | 572,077 | +1.50% |
| 2026-06-15 | 21.87 | 22 | 21.21 | 21.38 | 414,522 | -1.79% |
| 2026-06-12 | 22.27 | 22.65 | 21.57 | 21.77 | 599,391 | -2.46% |
| 2026-06-11 | 21.97 | 22.428 | 21.39 | 22.32 | 815,458 | +1.82% |
| 2026-06-10 | 22.43 | 22.49 | 21.76 | 21.92 | 722,128 | -1.75% |
| 2026-06-09 | 22 | 22.39 | 21.72 | 22.31 | 1,119,772 | +0.50% |
| 2026-06-08 | 22.09 | 22.72 | 21.95 | 22.2 | 1,214,779 | +1.65% |
| 2026-06-05 | 21.93 | 22.1 | 21.41 | 21.84 | 546,218 | -1.18% |
| 2026-06-04 | 21.9 | 22.37 | 21.53 | 22.1 | 491,010 | +1.66% |
| 2026-06-03 | 21.97 | 22.1 | 21.3 | 21.74 | 419,788 | -0.73% |
| 2026-06-02 | 21.57 | 22.09 | 21.38 | 21.9 | 594,773 | +1.58% |
| 2026-06-01 | 21.75 | 22.06 | 21.02 | 21.56 | 625,237 | -0.32% |
| 2026-05-29 | 22.35 | 22.5 | 21.205 | 21.63 | 1,248,026 | -2.96% |
| 2026-05-28 | 22.07 | 22.46 | 21.6 | 22.29 | 1,401,043 | +1.23% |
| 2026-05-27 | 21.53 | 22.07 | 21.33 | 22.02 | 544,436 | +1.24% |
| 2026-05-26 | 22.21 | 22.4 | 21.66 | 21.75 | 663,390 | -1.14% |
| 2026-05-22 | 21.55 | 22.4 | 21.5 | 22 | 825,023 | +1.20% |
| 2026-05-21 | 22.44 | 22.44 | 21.66 | 21.74 | 795,071 | -2.16% |
| 2026-05-20 | 22.6 | 22.9 | 21.02 | 22.22 | 2,770,580 | -0.54% |
| 2026-05-19 | 21.65 | 22.45 | 21.3 | 22.34 | 3,579,272 | +4.15% |
| 2026-05-18 | 20.3 | 21.69 | 20.15 | 21.45 | 3,364,771 | +6.72% |
| 2026-05-15 | 19.9 | 20.3 | 19.81 | 20.1 | 3,216,123 | +1.46% |