BXP, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 70.460 | 71.270 | 69.790 | 70.870 | 63.521 | 839,100 |
| 2024-08-21 | 70.420 | 70.740 | 69.550 | 70.560 | 63.244 | 785,100 |
| 2024-08-20 | 71.000 | 71.280 | 69.970 | 70.180 | 62.903 | 777,200 |
| 2024-08-19 | 69.990 | 71.400 | 69.970 | 71.280 | 63.889 | 823,000 |
| 2024-08-16 | 69.600 | 70.520 | 69.010 | 69.990 | 62.733 | 762,700 |
| 2024-08-15 | 69.410 | 70.630 | 68.760 | 69.630 | 62.410 | 1,073,900 |
| 2024-08-14 | 69.120 | 69.420 | 68.310 | 68.530 | 61.424 | 668,500 |
| 2024-08-13 | 67.960 | 68.910 | 67.330 | 68.840 | 61.702 | 577,600 |
| 2024-08-12 | 68.400 | 68.610 | 66.620 | 67.200 | 60.232 | 712,700 |
| 2024-08-09 | 68.920 | 69.050 | 67.580 | 68.620 | 61.505 | 635,000 |
| 2024-08-08 | 68.120 | 68.890 | 67.560 | 68.750 | 61.621 | 1,041,800 |
| 2024-08-07 | 69.440 | 70.070 | 67.110 | 67.550 | 60.546 | 1,604,900 |
| 2024-08-06 | 66.500 | 69.920 | 65.700 | 68.350 | 61.263 | 1,644,100 |
| 2024-08-05 | 63.840 | 67.020 | 62.490 | 65.650 | 58.843 | 1,960,900 |
| 2024-08-02 | 68.710 | 68.780 | 65.470 | 66.930 | 59.990 | 1,596,000 |
| 2024-08-01 | 72.370 | 73.100 | 69.510 | 70.290 | 63.002 | 1,478,300 |
| 2024-07-31 | 71.630 | 73.370 | 69.000 | 71.310 | 63.916 | 3,384,400 |
| 2024-07-30 | 71.880 | 72.850 | 70.040 | 72.630 | 65.099 | 1,752,700 |
| 2024-07-29 | 70.730 | 71.650 | 70.010 | 71.350 | 63.952 | 1,270,900 |
| 2024-07-26 | 68.720 | 70.560 | 68.640 | 70.500 | 63.190 | 914,300 |
| 2024-07-25 | 67.130 | 69.370 | 66.920 | 67.910 | 60.868 | 776,300 |
| 2024-07-24 | 68.950 | 70.200 | 66.930 | 67.020 | 60.071 | 958,700 |
| 2024-07-23 | 67.510 | 69.700 | 67.210 | 69.180 | 62.007 | 918,600 |
| 2024-07-22 | 66.760 | 67.920 | 66.070 | 67.870 | 60.832 | 718,400 |
| 2024-07-19 | 67.290 | 67.560 | 66.070 | 66.760 | 59.838 | 794,000 |
| 2024-07-18 | 68.180 | 70.500 | 66.590 | 67.230 | 60.259 | 1,429,100 |
| 2024-07-17 | 68.960 | 70.040 | 68.280 | 68.550 | 61.442 | 1,184,800 |
| 2024-07-16 | 68.910 | 69.690 | 68.380 | 69.350 | 62.159 | 1,688,500 |
| 2024-07-15 | 68.350 | 69.040 | 67.590 | 68.390 | 61.299 | 1,368,700 |
| 2024-07-12 | 66.200 | 68.160 | 66.180 | 67.760 | 60.734 | 1,768,900 |
| 2024-07-11 | 63.600 | 65.520 | 63.130 | 65.230 | 58.466 | 2,619,400 |
| 2024-07-10 | 61.620 | 62.020 | 61.120 | 61.830 | 55.419 | 890,600 |
| 2024-07-09 | 60.630 | 61.380 | 59.710 | 61.260 | 54.908 | 1,087,700 |
| 2024-07-08 | 60.660 | 60.920 | 60.140 | 60.750 | 54.451 | 1,027,000 |
| 2024-07-05 | 61.320 | 61.810 | 59.930 | 60.300 | 54.047 | 1,445,600 |
| 2024-07-03 | 61.800 | 62.250 | 61.110 | 61.480 | 55.105 | 743,400 |
| 2024-07-02 | 60.640 | 61.590 | 60.200 | 61.550 | 55.168 | 1,010,300 |
| 2024-07-01 | 61.600 | 61.960 | 60.240 | 60.690 | 54.397 | 755,500 |
| 2024-06-28 | 60.710 | 61.590 | 60.300 | 61.560 | 55.177 | 1,985,600 |
| 2024-06-27 | 60.940 | 61.230 | 60.310 | 61.180 | 53.958 | 935,700 |
| 2024-06-26 | 61.170 | 61.610 | 60.820 | 61.090 | 53.878 | 800,200 |
| 2024-06-25 | 62.040 | 62.170 | 61.510 | 61.710 | 54.425 | 1,250,900 |
| 2024-06-24 | 61.730 | 62.700 | 61.430 | 62.190 | 54.849 | 829,900 |
| 2024-06-21 | 61.510 | 61.830 | 61.060 | 61.500 | 54.240 | 1,563,000 |
| 2024-06-20 | 61.510 | 62.360 | 61.360 | 61.410 | 54.161 | 1,057,300 |
| 2024-06-18 | 61.550 | 62.560 | 61.340 | 62.050 | 54.725 | 977,000 |
| 2024-06-17 | 61.390 | 61.870 | 60.630 | 61.450 | 54.196 | 968,200 |
| 2024-06-14 | 60.740 | 62.180 | 60.740 | 61.640 | 54.364 | 1,566,200 |
| 2024-06-13 | 59.980 | 61.710 | 59.750 | 61.300 | 54.064 | 1,685,100 |
| 2024-06-12 | 61.040 | 62.380 | 59.570 | 59.960 | 52.882 | 1,888,100 |
| 2024-06-11 | 58.530 | 59.410 | 58.160 | 58.390 | 51.497 | 1,383,800 |
| 2024-06-10 | 58.600 | 59.910 | 58.290 | 59.080 | 52.106 | 1,554,100 |
| 2024-06-07 | 59.640 | 60.300 | 59.000 | 59.260 | 52.264 | 1,536,800 |
| 2024-06-06 | 59.210 | 61.010 | 59.100 | 60.830 | 53.649 | 1,322,100 |
| 2024-06-05 | 59.960 | 60.550 | 59.460 | 59.720 | 52.670 | 870,400 |
| 2024-06-04 | 59.640 | 60.820 | 59.610 | 59.950 | 52.873 | 942,200 |
| 2024-06-03 | 60.790 | 60.940 | 59.610 | 60.040 | 52.952 | 975,300 |
| 2024-05-31 | 58.860 | 60.750 | 58.270 | 60.670 | 53.508 | 2,268,300 |
| 2024-05-30 | 57.590 | 58.220 | 57.240 | 58.190 | 51.321 | 1,213,200 |
| 2024-05-29 | 57.150 | 57.360 | 56.460 | 57.170 | 50.421 | 1,132,800 |
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.