BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	63.070	64.560	62.570	63.720	54.541	1,683,800
2023-12-01	57.020	63.500	56.470	63.280	54.164	3,318,800
2023-11-30	57.070	57.530	56.280	56.930	48.729	2,216,100
2023-11-29	55.820	59.120	55.550	57.000	48.789	2,579,600
2023-11-28	53.300	55.360	52.690	55.260	47.299	2,258,600
2023-11-27	53.310	53.830	52.610	53.460	45.759	1,235,600
2023-11-24	53.890	54.200	53.350	53.710	45.973	520,600
2023-11-22	54.430	54.430	53.690	53.980	46.204	1,279,000
2023-11-21	54.390	54.900	53.260	53.620	45.896	1,420,400
2023-11-20	55.430	55.430	54.370	55.090	47.154	1,978,100
2023-11-17	56.150	56.270	54.850	55.080	47.145	1,930,700
2023-11-16	56.850	57.020	54.910	55.230	47.274	1,177,800
2023-11-15	56.500	59.050	56.500	57.020	48.806	2,230,200
2023-11-14	54.800	57.920	54.670	56.690	48.523	3,141,900
2023-11-13	51.720	52.310	50.640	51.210	43.833	1,211,700
2023-11-10	52.710	52.710	51.690	52.440	44.886	2,002,500
2023-11-09	55.370	55.550	52.110	52.190	44.672	1,519,200
2023-11-08	55.840	55.910	54.440	54.960	47.043	995,300
2023-11-07	57.070	57.220	55.400	55.500	47.505	1,077,900
2023-11-06	58.360	58.870	57.320	57.380	49.114	1,627,100
2023-11-03	57.440	59.910	57.440	58.910	50.424	2,229,300
2023-11-02	54.880	56.650	54.290	55.840	47.796	1,971,800
2023-11-01	53.540	54.110	52.540	53.500	45.793	1,687,200
2023-10-31	54.030	54.190	52.630	53.570	45.853	1,472,400
2023-10-30	53.350	54.520	52.380	53.310	45.630	1,480,600
2023-10-27	54.140	54.140	52.140	52.420	44.869	1,075,000
2023-10-26	52.430	54.050	52.430	53.610	45.887	1,473,500
2023-10-25	53.380	53.780	51.820	52.160	44.646	1,287,100
2023-10-24	53.440	54.350	53.060	53.820	46.067	606,100
2023-10-23	53.250	53.930	52.840	52.990	45.356	923,500
2023-10-20	54.680	55.320	53.820	53.900	46.135	1,285,600
2023-10-19	56.000	56.780	54.530	54.550	46.692	1,195,000
2023-10-18	57.200	57.510	56.510	56.590	48.438	1,016,900
2023-10-17	56.060	58.610	56.030	58.160	49.782	1,250,500
2023-10-16	56.180	57.470	55.360	56.760	48.583	1,327,200
2023-10-13	56.620	57.020	55.030	55.440	47.453	1,168,900
2023-10-12	56.690	56.690	55.230	56.200	48.104	1,061,500
2023-10-11	55.640	57.090	55.470	56.990	48.780	1,475,100
2023-10-10	54.300	56.040	54.230	55.000	47.077	1,835,300
2023-10-09	52.370	54.560	52.370	54.200	46.392	2,037,800
2023-10-06	53.480	53.920	51.290	53.230	45.562	3,312,400
2023-10-05	54.800	55.130	53.690	54.630	46.760	2,439,600
2023-10-04	54.840	55.190	54.110	54.930	47.017	2,778,500
2023-10-03	57.010	57.220	53.920	54.450	46.606	2,316,000
2023-10-02	59.450	59.790	56.880	57.460	49.182	1,656,900
2023-09-29	60.110	60.430	58.980	59.480	50.911	1,384,700
2023-09-28	58.080	60.080	58.080	59.200	50.672	2,052,000
2023-09-27	57.940	59.350	57.830	58.870	49.551	2,291,900
2023-09-26	58.780	59.460	57.350	57.720	48.583	1,509,900
2023-09-25	59.890	60.480	58.820	59.640	50.199	1,152,900
2023-09-22	60.950	61.280	59.570	60.310	50.763	1,610,400
2023-09-21	64.720	64.820	60.820	60.880	51.242	2,026,600
2023-09-20	66.490	67.250	65.340	65.560	55.181	979,100
2023-09-19	65.260	66.510	65.260	65.550	55.173	865,500
2023-09-18	66.130	66.230	64.890	65.340	54.996	860,700
2023-09-15	66.250	66.750	65.570	66.280	55.787	2,257,500
2023-09-14	64.780	66.530	64.780	66.240	55.754	1,043,300
2023-09-13	65.850	66.000	63.060	63.800	53.700	1,472,500
2023-09-12	65.790	66.240	65.250	65.950	55.510	648,700
2023-09-11	66.700	66.900	65.710	66.160	55.686	833,700

← NewerPage 13 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.