BXP, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	59.930	60.470	58.080	58.090	51.233	1,142,600
2024-05-24	60.270	60.640	59.060	59.310	52.309	949,800
2024-05-23	61.980	61.980	59.490	59.760	52.705	879,800
2024-05-22	62.020	62.850	61.330	61.730	54.443	614,600
2024-05-21	61.850	62.540	61.570	62.350	54.990	990,300
2024-05-20	63.340	63.640	62.020	62.100	54.769	873,800
2024-05-17	63.810	63.990	62.750	63.200	55.739	887,300
2024-05-16	64.630	64.910	63.640	63.650	56.136	1,133,300
2024-05-15	65.750	65.830	64.600	64.680	57.045	1,664,300
2024-05-14	63.740	64.550	63.530	64.050	56.489	1,251,600
2024-05-13	62.250	63.470	61.920	62.750	55.342	1,306,400
2024-05-10	61.710	61.710	60.820	61.500	54.240	787,400
2024-05-09	60.450	61.550	60.290	61.430	54.178	672,600
2024-05-08	60.450	60.860	59.850	60.120	53.023	649,800
2024-05-07	61.980	62.440	60.620	60.860	53.676	986,800
2024-05-06	61.850	61.890	61.040	61.590	54.319	812,000
2024-05-03	61.660	62.540	60.320	60.780	53.605	891,700
2024-05-02	60.220	60.330	58.530	60.070	52.979	1,254,400
2024-05-01	58.000	61.260	56.800	59.250	52.256	2,343,300
2024-04-30	62.280	63.370	61.760	61.890	54.584	1,261,400
2024-04-29	62.270	63.110	62.270	62.840	55.422	908,400
2024-04-26	62.080	63.610	61.430	61.510	54.249	845,600
2024-04-25	61.700	62.190	60.530	61.950	54.637	1,178,400
2024-04-24	62.200	63.090	61.800	62.940	55.510	1,030,100
2024-04-23	61.310	64.220	61.310	62.930	55.501	1,600,300
2024-04-22	60.450	61.740	59.940	61.340	54.099	1,159,500
2024-04-19	58.850	60.260	58.850	60.200	53.093	1,446,300
2024-04-18	58.430	58.810	57.720	58.690	51.762	955,800
2024-04-17	58.120	59.070	57.850	57.950	51.109	1,424,700
2024-04-16	58.210	58.450	57.060	57.980	51.136	1,474,400
2024-04-15	61.210	61.410	58.300	58.670	51.744	1,333,900
2024-04-12	61.650	62.180	60.230	60.610	53.455	1,122,300
2024-04-11	61.870	62.740	61.130	62.030	54.707	882,300
2024-04-10	62.800	62.960	60.800	61.330	54.090	1,455,200
2024-04-09	63.400	65.470	63.110	65.300	57.591	1,415,600
2024-04-08	62.050	63.750	61.850	63.240	55.775	853,900
2024-04-05	61.000	61.730	60.380	61.350	54.108	1,089,300
2024-04-04	63.490	63.760	61.220	61.420	54.169	1,525,800
2024-04-03	61.770	62.860	61.590	62.710	55.307	943,600
2024-04-02	62.470	62.470	61.390	62.110	54.778	1,461,700
2024-04-01	65.350	65.500	63.130	63.290	55.819	775,100
2024-03-28	63.620	65.530	63.310	65.310	57.600	1,834,100
2024-03-27	60.880	63.270	60.750	63.150	55.695	1,228,300
2024-03-26	63.210	63.280	60.940	61.070	52.996	1,761,900
2024-03-25	63.570	64.410	62.770	62.890	54.576	1,733,100
2024-03-22	65.890	66.560	63.210	63.270	54.906	1,381,900
2024-03-21	65.010	66.950	64.950	66.110	57.370	1,326,500
2024-03-20	62.550	64.840	62.130	64.450	55.930	1,030,000
2024-03-19	62.500	63.130	61.750	63.020	54.689	1,171,900
2024-03-18	63.030	63.280	62.430	62.830	54.524	1,029,300
2024-03-15	61.630	63.300	61.630	62.600	54.324	2,255,700
2024-03-14	63.970	64.130	61.960	62.600	54.324	1,248,400
2024-03-13	63.480	64.510	63.480	64.260	55.765	1,193,800
2024-03-12	63.570	64.330	62.660	63.590	55.183	730,000
2024-03-11	63.610	64.630	63.330	63.830	55.392	838,000
2024-03-08	64.270	64.970	63.690	63.940	55.487	1,038,300
2024-03-07	63.770	63.850	62.560	63.150	54.802	1,518,900
2024-03-06	65.550	65.550	61.930	63.120	54.775	2,761,300
2024-03-05	65.220	66.360	64.510	64.600	56.060	1,549,800
2024-03-04	65.990	66.330	65.010	65.810	57.110	925,800

← NewerPage 11 of 79 · 4,729 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.