BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	66.320	66.670	65.440	66.580	56.040	992,500
2023-09-07	65.700	66.310	65.070	65.940	55.501	1,728,200
2023-09-06	66.420	67.140	65.100	66.110	55.644	1,609,100
2023-09-05	66.550	67.670	66.360	66.900	56.309	1,730,300
2023-09-01	67.280	67.750	66.510	66.680	56.124	1,690,500
2023-08-31	67.430	67.710	66.530	66.770	56.200	2,250,800
2023-08-30	67.000	67.690	66.630	67.300	56.646	740,500
2023-08-29	65.560	67.340	65.020	67.120	56.495	1,577,400
2023-08-28	64.450	66.050	64.450	65.380	55.030	1,345,900
2023-08-25	65.090	65.490	63.540	64.010	53.877	929,000
2023-08-24	64.500	66.030	64.500	64.760	54.508	802,300
2023-08-23	62.840	65.070	62.360	64.600	54.373	1,320,100
2023-08-22	63.250	63.320	62.440	62.530	52.631	994,500
2023-08-21	63.200	63.200	61.900	62.820	52.875	960,000
2023-08-18	62.370	63.600	61.870	63.300	53.279	851,200
2023-08-17	63.970	64.130	63.060	63.060	53.077	1,419,300
2023-08-16	64.100	64.520	63.650	63.860	53.751	1,178,900
2023-08-15	65.460	65.530	64.240	64.480	54.272	1,842,300
2023-08-14	67.170	67.350	66.320	66.680	56.124	1,051,700
2023-08-11	66.610	68.380	66.210	68.120	57.336	812,100
2023-08-10	67.780	68.700	66.950	67.290	56.638	1,052,800
2023-08-09	68.460	68.530	66.580	67.070	56.452	1,558,300
2023-08-08	68.150	68.750	67.240	68.620	57.757	1,222,700
2023-08-07	68.610	69.950	68.610	69.750	58.708	1,594,600
2023-08-04	66.670	69.130	66.500	68.530	57.681	1,784,000
2023-08-03	67.250	67.280	65.490	67.100	56.478	1,460,300
2023-08-02	64.130	67.380	63.550	67.040	56.427	2,415,700
2023-08-01	66.500	66.550	64.420	64.710	54.466	2,398,500
2023-07-31	66.050	67.360	66.040	66.630	56.082	4,553,000
2023-07-28	66.170	66.450	65.360	65.950	55.510	1,109,600
2023-07-27	65.970	66.850	64.540	64.620	54.390	1,994,500
2023-07-26	63.230	65.590	63.230	65.570	55.190	1,426,800
2023-07-25	64.210	64.610	63.250	63.320	53.296	1,429,800
2023-07-24	63.490	65.130	63.440	64.460	54.256	1,664,900
2023-07-21	63.780	64.140	62.470	63.390	53.355	1,443,300
2023-07-20	63.970	64.110	62.500	63.390	53.355	2,086,000
2023-07-19	62.970	64.580	62.790	64.420	54.222	1,800,400
2023-07-18	61.240	62.730	60.930	62.180	52.337	1,287,200
2023-07-17	61.220	61.600	60.550	60.910	51.268	1,238,200
2023-07-14	61.970	62.240	61.120	61.460	51.731	1,194,300
2023-07-13	61.090	62.300	60.680	62.110	52.278	1,108,900
2023-07-12	62.370	63.280	61.020	61.020	51.360	2,663,100
2023-07-11	59.990	61.100	59.260	60.950	51.301	1,185,900
2023-07-10	58.460	59.380	57.950	59.350	49.955	1,262,200
2023-07-07	57.230	60.090	57.220	59.080	49.727	2,586,800
2023-07-06	56.890	57.500	55.440	57.420	48.330	1,407,400
2023-07-05	58.000	59.190	57.050	58.070	48.877	1,469,700
2023-07-03	57.480	58.910	57.360	58.440	49.189	1,011,300
2023-06-30	57.760	58.490	56.190	57.590	48.473	2,123,000
2023-06-29	56.000	57.220	55.150	57.100	48.061	1,972,800
2023-06-28	57.740	57.850	56.350	56.810	46.992	2,681,300
2023-06-27	56.300	58.140	55.420	57.750	47.769	2,890,400
2023-06-26	51.910	56.720	51.870	56.590	46.810	3,046,400
2023-06-23	51.930	52.380	51.170	51.500	42.599	2,638,800
2023-06-22	54.330	54.330	51.750	52.300	43.261	1,303,100
2023-06-21	53.820	54.670	52.880	54.180	44.816	966,100
2023-06-20	54.550	54.600	53.180	54.110	44.758	1,491,600
2023-06-16	55.350	55.490	54.400	55.040	45.528	1,989,500
2023-06-15	53.770	55.320	53.470	55.230	45.685	1,509,000
2023-06-14	55.510	56.410	53.810	54.230	44.858	1,541,600

← NewerPage 14 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.