BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	53.090	53.200	50.180	51.100	41.489	4,518,300
2023-03-16	55.190	55.190	52.290	53.510	43.446	3,755,100
2023-03-15	52.020	55.080	51.600	54.930	44.599	3,635,300
2023-03-14	57.530	57.810	52.920	53.430	43.381	3,524,400
2023-03-13	56.520	56.880	55.310	55.840	45.338	3,551,000
2023-03-10	61.750	62.020	57.350	57.440	46.637	2,771,100
2023-03-09	63.560	63.870	61.840	61.940	50.290	1,572,100
2023-03-08	63.230	64.620	63.110	64.170	52.101	794,100
2023-03-07	66.000	66.310	63.240	63.290	51.387	1,202,600
2023-03-06	66.270	67.090	65.810	66.150	53.709	1,027,100
2023-03-03	65.530	65.770	64.790	65.660	53.311	1,187,300
2023-03-02	64.490	65.330	63.390	65.130	52.881	1,155,700
2023-03-01	64.990	65.330	64.240	64.810	52.621	1,214,200
2023-02-28	66.290	66.820	65.430	65.480	53.165	1,610,200
2023-02-27	67.450	67.640	65.680	66.060	53.636	1,144,500
2023-02-24	68.130	68.200	66.230	66.720	54.171	942,700
2023-02-23	68.570	69.140	67.630	68.570	55.674	760,000
2023-02-22	68.780	69.360	67.770	68.160	55.341	859,700
2023-02-21	70.160	70.380	68.170	68.440	55.568	860,600
2023-02-17	71.280	71.280	69.730	70.440	57.192	1,116,100
2023-02-16	72.330	72.330	71.280	71.370	57.947	1,035,400
2023-02-15	71.800	73.200	71.560	73.190	59.425	618,600
2023-02-14	73.000	73.570	72.250	72.340	58.734	848,000
2023-02-13	72.600	73.270	72.120	73.230	59.457	988,000
2023-02-10	71.510	72.690	71.330	72.540	58.897	968,100
2023-02-09	73.470	73.990	71.320	71.780	58.280	797,200
2023-02-08	73.180	73.670	72.590	73.040	59.303	889,400
2023-02-07	72.640	74.080	72.120	73.500	59.676	1,215,900
2023-02-06	74.230	74.510	72.480	73.360	59.563	1,655,600
2023-02-03	76.990	77.070	74.710	75.480	61.284	1,691,900
2023-02-02	76.500	79.420	74.790	78.370	63.630	2,166,900
2023-02-01	71.850	75.220	71.790	74.390	60.399	2,694,100
2023-01-31	72.230	74.590	71.750	74.540	60.521	3,884,400
2023-01-30	72.920	73.620	72.130	72.190	58.613	1,403,900
2023-01-27	69.780	74.000	69.780	73.700	59.839	1,215,300
2023-01-26	71.370	71.750	69.830	70.040	56.867	1,386,700
2023-01-25	70.290	71.320	69.850	71.090	57.720	1,045,200
2023-01-24	70.790	71.400	70.430	70.850	57.525	898,200
2023-01-23	71.540	72.180	70.920	71.170	57.785	943,700
2023-01-20	70.380	71.250	69.780	71.200	57.809	861,500
2023-01-19	70.570	71.250	69.990	70.430	57.184	796,800
2023-01-18	71.770	72.910	70.220	71.130	57.752	1,233,200
2023-01-17	71.500	72.110	70.850	71.800	58.296	908,500
2023-01-13	70.270	72.050	70.000	71.200	57.809	931,600
2023-01-12	70.370	71.540	70.030	71.220	57.825	1,236,600
2023-01-11	68.070	69.790	68.060	69.760	56.640	1,044,600
2023-01-10	65.410	67.410	65.240	67.390	54.715	1,076,900
2023-01-09	66.980	67.700	65.710	65.720	53.360	1,285,100
2023-01-06	64.490	67.230	64.030	67.050	54.439	1,458,900
2023-01-05	66.090	66.190	64.180	64.180	52.109	1,680,600
2023-01-04	66.210	67.920	66.210	66.710	54.163	1,769,200
2023-01-03	68.150	69.100	66.360	66.620	54.090	1,746,100
2022-12-30	66.930	67.880	66.580	67.580	54.870	1,180,900
2022-12-29	65.680	67.750	65.570	67.540	54.837	964,900
2022-12-28	68.890	69.110	66.160	66.340	53.067	1,107,400
2022-12-27	68.400	69.120	68.000	68.900	55.115	1,077,200
2022-12-23	68.030	68.500	67.400	68.400	54.715	982,800
2022-12-22	66.850	68.280	66.170	68.250	54.595	1,369,700
2022-12-21	67.770	68.360	67.400	67.510	54.003	1,782,800
2022-12-20	66.020	67.580	65.910	66.960	53.563	1,858,700

← NewerPage 16 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.