BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	54.670	56.120	54.050	54.930	45.437	1,719,700
2023-06-12	54.030	55.430	53.750	54.380	44.982	1,833,900
2023-06-09	54.110	54.630	53.530	54.110	44.758	1,705,100
2023-06-08	54.080	54.360	52.400	53.880	44.568	1,855,400
2023-06-07	52.790	55.050	52.040	54.480	45.064	2,628,300
2023-06-06	50.030	52.690	49.690	52.040	43.046	1,672,800
2023-06-05	50.560	50.820	49.680	49.690	41.102	1,083,500
2023-06-02	49.480	50.900	48.970	50.640	41.888	1,653,300
2023-06-01	48.670	49.050	47.590	48.050	39.746	1,492,000
2023-05-31	48.740	49.250	48.210	48.670	40.259	2,858,900
2023-05-30	48.040	49.070	47.700	48.980	40.515	1,617,400
2023-05-26	47.710	47.880	46.800	47.740	39.489	1,334,600
2023-05-25	48.000	48.130	47.070	47.600	39.374	1,115,300
2023-05-24	50.480	50.610	48.330	48.350	39.994	1,546,800
2023-05-23	50.220	52.200	50.180	50.860	42.070	2,184,400
2023-05-22	49.350	50.330	48.730	50.060	41.408	1,377,700
2023-05-19	49.760	50.690	49.060	49.080	40.598	1,426,000
2023-05-18	48.690	49.410	48.150	49.350	40.821	1,386,900
2023-05-17	47.430	49.380	47.000	49.160	40.664	1,503,500
2023-05-16	48.910	49.100	47.010	47.060	38.927	1,509,800
2023-05-15	48.950	49.380	48.080	49.110	40.623	1,349,400
2023-05-12	49.630	49.880	47.960	48.420	40.052	1,688,100
2023-05-11	49.810	50.320	49.220	49.430	40.887	1,586,900
2023-05-10	51.730	51.880	49.930	50.610	41.863	1,385,200
2023-05-09	50.110	51.360	49.560	50.990	42.178	1,526,200
2023-05-08	52.020	52.080	50.800	50.920	42.120	1,004,800
2023-05-05	51.500	52.170	50.790	51.930	42.955	1,191,900
2023-05-04	49.740	50.940	49.160	50.660	41.905	1,659,700
2023-05-03	51.460	51.920	50.030	50.270	41.582	1,866,700
2023-05-02	52.150	52.600	49.920	51.210	42.360	1,574,400
2023-05-01	53.210	53.910	52.500	52.810	43.683	1,648,400
2023-04-28	52.640	54.470	52.500	53.360	44.138	1,485,800
2023-04-27	50.850	53.070	50.330	52.820	43.691	1,997,800
2023-04-26	52.020	53.000	50.340	51.180	42.335	2,749,200
2023-04-25	51.500	51.740	49.730	50.300	41.607	2,399,200
2023-04-24	52.140	52.500	51.170	52.030	43.038	1,257,200
2023-04-21	52.480	52.610	51.460	52.120	43.112	1,473,600
2023-04-20	52.970	53.650	51.840	52.280	43.245	1,945,900
2023-04-19	52.120	54.230	51.800	53.900	44.585	1,231,600
2023-04-18	53.020	53.050	51.650	52.650	43.551	1,345,100
2023-04-17	51.170	53.330	50.920	53.070	43.898	1,702,400
2023-04-14	52.350	52.990	50.690	50.960	42.153	1,337,600
2023-04-13	51.590	52.130	51.100	51.680	42.748	1,450,600
2023-04-12	54.690	54.840	51.430	51.580	42.666	1,650,100
2023-04-11	53.240	54.710	52.950	54.010	44.676	1,954,100
2023-04-10	52.750	53.650	51.410	52.790	43.667	1,885,300
2023-04-06	52.990	53.330	52.330	53.100	43.923	1,351,900
2023-04-05	52.360	52.880	51.750	52.530	43.451	2,041,200
2023-04-04	54.130	54.240	52.260	52.830	43.700	1,920,000
2023-04-03	54.390	55.300	53.150	53.630	44.361	1,895,700
2023-03-31	53.650	54.150	52.580	54.120	44.767	2,803,700
2023-03-30	53.050	54.210	52.530	53.300	44.088	3,289,500
2023-03-29	51.900	53.510	51.650	53.150	43.154	2,905,100
2023-03-28	49.720	51.410	49.440	50.900	41.327	2,341,200
2023-03-27	50.770	51.290	49.800	50.340	40.872	2,403,200
2023-03-24	46.660	49.810	46.180	49.420	40.125	3,704,300
2023-03-23	49.350	50.570	47.150	47.370	38.461	4,108,000
2023-03-22	53.180	53.180	49.910	49.950	40.556	2,091,900
2023-03-21	52.910	54.650	52.510	53.590	43.511	2,584,600
2023-03-20	50.000	53.200	49.980	51.720	41.993	2,388,500

← NewerPage 15 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.