BXP, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 59.940 | 60.530 | 58.990 | 59.200 | 59.200 | 1,262,700 |
| 2026-10-15 | 58.450 | 59.840 | 58.380 | 59.690 | 59.690 | 1,529,500 |
| 2026-10-14 | 59.430 | 59.860 | 57.330 | 57.700 | 57.700 | 1,769,400 |
| 2026-10-13 | 60.280 | 60.700 | 59.250 | 59.990 | 59.990 | 1,426,800 |
| 2026-10-12 | 58.960 | 59.600 | 58.220 | 59.550 | 59.550 | 986,700 |
| 2026-10-09 | 59.330 | 59.600 | 58.400 | 59.050 | 59.050 | 1,450,600 |
| 2026-10-08 | 59.220 | 59.720 | 58.190 | 59.320 | 59.320 | 1,875,600 |
| 2026-10-07 | 59.440 | 60.080 | 58.560 | 59.420 | 59.420 | 1,351,100 |
| 2026-10-06 | 59.550 | 60.200 | 59.270 | 59.790 | 59.790 | 1,133,500 |
| 2026-10-05 | 60.340 | 60.340 | 59.340 | 59.370 | 59.370 | 1,458,500 |
| 2026-10-02 | 60.730 | 61.790 | 60.270 | 60.450 | 60.450 | 968,700 |
| 2026-10-01 | 60.820 | 61.140 | 59.790 | 60.240 | 60.240 | 1,409,600 |
| 2026-09-30 | 61.320 | 61.680 | 60.510 | 61.110 | 61.110 | 1,224,400 |
| 2026-09-29 | 63.190 | 63.190 | 61.570 | 61.710 | 61.010 | 1,205,987 |
| 2026-09-28 | 63.250 | 63.400 | 61.850 | 62.430 | 61.722 | 1,345,130 |
| 2026-09-25 | 62.270 | 63.590 | 61.990 | 63.400 | 62.681 | 1,022,100 |
| 2026-09-24 | 62.410 | 62.620 | 61.720 | 62.270 | 61.564 | 1,256,700 |
| 2026-09-23 | 64.070 | 64.190 | 62.270 | 62.360 | 61.653 | 1,379,200 |
| 2026-09-22 | 64.450 | 64.650 | 63.380 | 64.310 | 63.581 | 1,588,300 |
| 2026-09-21 | 63.640 | 64.320 | 63.300 | 64.130 | 63.403 | 1,305,200 |
| 2026-09-18 | 63.700 | 63.960 | 63.170 | 63.170 | 62.453 | 4,821,100 |
| 2026-09-17 | 64.630 | 64.830 | 63.560 | 63.930 | 63.205 | 1,407,900 |
| 2026-09-16 | 63.980 | 64.530 | 62.940 | 64.040 | 63.314 | 1,657,500 |
| 2026-09-15 | 64.290 | 64.630 | 63.780 | 63.840 | 63.116 | 910,900 |
| 2026-09-14 | 64.010 | 65.550 | 64.010 | 64.500 | 63.768 | 1,085,100 |
| 2026-09-11 | 64.260 | 64.990 | 63.860 | 64.700 | 63.966 | 992,600 |
| 2026-09-10 | 64.230 | 64.530 | 63.190 | 63.720 | 62.997 | 1,217,800 |
| 2026-09-09 | 65.810 | 65.880 | 64.050 | 64.290 | 63.561 | 1,436,900 |
| 2026-09-08 | 67.300 | 68.020 | 65.680 | 65.740 | 64.994 | 1,276,400 |
| 2026-09-04 | 67.800 | 68.450 | 67.600 | 67.690 | 66.922 | 848,400 |
| 2026-09-03 | 67.930 | 68.430 | 67.220 | 68.230 | 67.456 | 1,037,100 |
| 2026-09-02 | 67.130 | 67.870 | 66.550 | 67.100 | 66.339 | 1,147,000 |
| 2026-09-01 | 67.780 | 68.590 | 66.680 | 67.060 | 66.299 | 1,358,400 |
| 2026-08-31 | 69.220 | 69.700 | 67.940 | 67.990 | 67.219 | 1,319,900 |
| 2026-08-28 | 70.430 | 70.720 | 69.290 | 69.320 | 68.534 | 858,000 |
| 2026-08-27 | 69.800 | 70.720 | 69.510 | 69.970 | 69.176 | 821,000 |
| 2026-08-26 | 71.800 | 72.250 | 70.250 | 70.300 | 69.503 | 1,301,400 |
| 2026-08-25 | 70.640 | 72.160 | 69.990 | 72.130 | 71.312 | 1,330,000 |
| 2026-08-24 | 68.040 | 70.090 | 67.790 | 69.990 | 69.196 | 1,520,900 |
| 2026-08-21 | 68.140 | 68.170 | 66.970 | 67.670 | 66.902 | 1,670,500 |
| 2026-08-20 | 67.060 | 68.160 | 66.750 | 67.780 | 67.011 | 872,800 |
| 2026-08-19 | 66.920 | 68.770 | 66.690 | 67.220 | 66.458 | 1,082,800 |
| 2026-08-18 | 66.920 | 67.140 | 66.170 | 66.190 | 65.439 | 1,084,600 |
| 2026-08-17 | 67.850 | 68.120 | 66.640 | 66.690 | 65.934 | 1,397,100 |
| 2026-08-14 | 68.680 | 69.950 | 67.970 | 68.450 | 67.674 | 939,800 |
| 2026-08-13 | 68.230 | 69.420 | 68.130 | 69.180 | 68.395 | 1,084,100 |
| 2026-08-12 | 67.850 | 68.260 | 66.940 | 67.950 | 67.179 | 881,300 |
| 2026-08-11 | 68.560 | 68.600 | 67.350 | 67.490 | 66.724 | 1,379,200 |
| 2026-08-10 | 69.230 | 69.410 | 67.280 | 67.900 | 67.130 | 1,216,700 |
| 2026-08-07 | 69.390 | 70.040 | 68.720 | 69.710 | 68.919 | 911,400 |
| 2026-08-06 | 70.760 | 71.280 | 68.550 | 68.810 | 68.030 | 841,800 |
| 2026-08-05 | 70.520 | 70.760 | 69.480 | 70.010 | 69.216 | 995,700 |
| 2026-08-04 | 70.140 | 70.840 | 69.210 | 70.670 | 69.868 | 1,184,500 |
| 2026-08-03 | 70.850 | 71.140 | 70.120 | 70.410 | 69.611 | 1,813,500 |
| 2026-07-31 | 72.220 | 72.220 | 70.080 | 70.120 | 69.325 | 1,834,300 |
| 2026-07-30 | 73.680 | 73.680 | 70.380 | 71.670 | 70.857 | 1,985,900 |
| 2026-07-29 | 70.330 | 74.940 | 68.950 | 72.970 | 72.142 | 3,899,500 |
| 2026-07-28 | 69.550 | 70.290 | 68.380 | 69.960 | 69.166 | 2,091,900 |
| 2026-07-27 | 69.440 | 69.940 | 68.850 | 69.210 | 68.425 | 1,737,800 |
| 2026-07-24 | 68.370 | 69.500 | 68.220 | 69.110 | 68.326 | 1,298,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.7000 USD |
| 2026-06-30 | 0.7000 USD |
| 2026-03-31 | 0.7000 USD |
| 2025-12-31 | 0.7000 USD |
| 2025-09-30 | 0.7000 USD |
| 2025-06-30 | 0.9800 USD |
| 2025-03-31 | 0.9800 USD |
| 2024-12-31 | 0.9800 USD |
| 2024-09-30 | 0.9800 USD |
| 2024-06-28 | 0.9800 USD |
| 2024-03-27 | 0.9800 USD |
| 2023-12-28 | 0.9800 USD |
| 2023-09-28 | 0.9800 USD |
| 2023-06-29 | 0.9800 USD |
| 2023-03-30 | 0.9800 USD |
| 2022-12-29 | 0.9800 USD |
| 2022-09-29 | 0.9800 USD |
| 2022-06-29 | 0.9800 USD |
| 2022-03-30 | 0.9800 USD |
| 2021-12-30 | 0.9800 USD |
| 2021-09-29 | 0.9800 USD |
| 2021-06-29 | 0.9800 USD |
| 2021-03-30 | 0.9800 USD |
| 2020-12-30 | 0.9800 USD |
| 2020-09-29 | 0.9800 USD |
| 2020-06-29 | 0.9800 USD |
| 2020-03-30 | 0.9800 USD |
| 2019-12-30 | 0.9800 USD |
| 2019-09-27 | 0.9500 USD |
| 2019-06-27 | 0.9500 USD |
| 2019-03-28 | 0.9500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.