BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	64.630	66.430	63.750	66.250	57.492	1,449,900
2024-02-29	64.960	66.170	64.570	64.720	56.164	2,119,900
2024-02-28	64.360	65.320	63.820	63.820	55.383	1,130,500
2024-02-27	64.850	65.580	64.530	64.920	56.338	842,000
2024-02-26	64.830	65.480	63.730	64.080	55.609	936,600
2024-02-23	65.390	65.790	64.940	65.030	56.433	824,400
2024-02-22	66.150	67.180	65.380	65.430	56.780	1,390,300
2024-02-21	65.760	66.260	65.170	65.720	57.032	1,297,900
2024-02-20	66.150	67.000	65.520	66.030	57.301	1,546,100
2024-02-16	65.290	68.120	64.810	67.360	58.455	1,757,100
2024-02-15	64.130	66.770	63.990	66.710	57.891	1,289,300
2024-02-14	63.600	63.860	62.770	63.220	54.862	1,317,600
2024-02-13	62.790	62.870	60.750	62.540	54.272	1,890,400
2024-02-12	64.610	65.940	64.550	65.440	56.789	1,471,500
2024-02-09	64.850	65.360	63.600	64.180	55.695	1,334,300
2024-02-08	63.560	65.430	63.520	65.070	56.468	1,163,700
2024-02-07	63.640	64.230	62.910	63.770	55.340	1,455,100
2024-02-06	62.320	63.800	62.040	63.310	54.940	1,568,300
2024-02-05	62.440	63.390	61.960	62.650	54.368	1,604,800
2024-02-02	63.110	64.050	61.860	63.690	55.270	2,344,400
2024-02-01	66.560	67.050	62.810	65.290	56.659	3,050,800
2024-01-31	69.500	69.500	65.760	66.500	57.709	3,157,600
2024-01-30	71.250	71.860	69.180	70.000	60.746	2,474,200
2024-01-29	71.430	72.590	70.770	72.210	62.664	1,701,200
2024-01-26	71.840	72.110	70.970	71.200	61.787	1,146,300
2024-01-25	72.040	72.440	70.570	71.500	62.048	1,132,900
2024-01-24	72.070	72.070	70.050	70.460	61.145	1,753,700
2024-01-23	70.470	71.100	69.300	70.490	61.171	2,077,100
2024-01-22	68.880	69.720	68.540	69.700	60.486	1,468,000
2024-01-19	66.750	68.400	65.950	68.330	59.297	1,192,400
2024-01-18	66.930	67.490	65.710	66.500	57.709	992,000
2024-01-17	67.580	68.500	65.790	66.920	58.073	1,547,700
2024-01-16	68.950	69.950	67.740	69.480	60.295	1,696,300
2024-01-12	70.970	71.350	68.810	69.960	60.711	1,853,900
2024-01-11	71.210	71.780	69.900	69.930	60.685	1,432,300
2024-01-10	71.230	72.720	70.990	72.070	62.542	1,183,300
2024-01-09	70.130	71.610	69.570	71.320	61.891	1,296,100
2024-01-08	70.000	71.770	69.720	71.090	61.692	975,300
2024-01-05	68.280	71.220	67.790	70.360	61.058	2,257,900
2024-01-04	69.110	70.030	68.430	69.240	60.086	1,275,800
2024-01-03	70.400	71.700	68.100	69.360	60.191	1,398,400
2024-01-02	70.550	72.370	69.800	72.100	62.568	1,525,000
2023-12-29	71.640	71.730	70.130	70.170	60.893	915,400
2023-12-28	70.510	71.960	69.960	71.950	62.438	844,400
2023-12-27	72.100	72.140	71.080	71.730	61.397	839,900
2023-12-26	71.130	72.510	70.750	72.060	61.679	584,400
2023-12-22	71.870	72.820	70.160	70.870	60.661	807,100
2023-12-21	71.960	71.960	70.150	71.250	60.986	895,800
2023-12-20	71.400	73.370	70.610	70.730	60.541	1,250,700
2023-12-19	71.000	71.740	70.590	71.400	61.114	1,472,800
2023-12-18	71.960	71.960	70.130	70.300	60.173	1,130,300
2023-12-15	72.670	72.910	69.730	71.420	61.131	2,625,200
2023-12-14	71.120	73.970	71.120	72.980	62.467	3,093,200
2023-12-13	62.350	68.280	61.870	68.090	58.281	2,432,300
2023-12-12	63.960	63.960	62.500	62.750	53.710	1,266,100
2023-12-11	64.000	64.930	63.340	64.080	54.849	2,493,400
2023-12-08	64.140	64.470	63.050	64.080	54.849	3,591,400
2023-12-07	63.290	65.000	63.240	64.610	55.302	1,130,800
2023-12-06	63.000	64.650	62.810	63.270	54.155	1,367,700
2023-12-05	63.040	63.240	61.120	61.980	53.051	1,401,700

← NewerPage 12 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.