BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	66.020	67.580	65.910	66.960	53.563	1,858,700
2022-12-19	67.010	67.380	65.520	66.520	53.211	1,476,900
2022-12-16	67.990	68.700	66.300	67.280	53.819	3,320,100
2022-12-15	69.310	69.800	68.750	69.120	55.291	2,273,100
2022-12-14	67.700	70.140	67.700	69.540	55.627	3,208,400
2022-12-13	69.750	70.350	67.680	68.040	54.427	2,334,100
2022-12-12	66.980	67.860	65.600	67.680	54.139	1,197,400
2022-12-09	66.070	67.020	65.750	66.610	53.283	1,545,500
2022-12-08	65.000	67.260	65.000	66.270	53.011	1,793,500
2022-12-07	65.000	66.050	64.430	65.000	51.995	1,397,500
2022-12-06	67.860	67.990	65.140	65.340	52.267	2,251,500
2022-12-05	69.780	70.240	67.250	67.850	54.275	2,874,300
2022-12-02	70.770	71.050	70.090	70.710	56.563	1,626,300
2022-12-01	72.550	73.580	71.480	71.650	57.315	1,917,900
2022-11-30	70.320	72.080	69.310	72.080	57.659	4,584,300
2022-11-29	69.940	71.650	69.600	70.690	56.547	1,563,700
2022-11-28	70.920	71.480	69.400	69.590	55.667	2,402,800
2022-11-25	70.130	72.030	69.860	71.650	57.315	933,800
2022-11-23	70.000	70.560	69.440	70.140	56.107	1,293,500
2022-11-22	71.140	71.430	70.060	70.520	56.411	1,718,200
2022-11-21	70.480	71.170	69.870	70.640	56.507	1,455,000
2022-11-18	71.710	71.860	69.710	70.890	56.707	1,769,000
2022-11-17	69.950	70.680	69.450	70.620	56.491	1,789,600
2022-11-16	74.030	74.030	71.100	71.170	56.931	1,281,600
2022-11-15	75.420	75.600	73.600	74.390	59.507	1,123,100
2022-11-14	75.580	76.310	74.420	74.420	59.531	1,474,600
2022-11-11	76.140	76.900	75.270	76.080	60.859	1,430,800
2022-11-10	73.440	75.500	73.440	75.480	60.379	2,683,400
2022-11-09	70.650	71.490	70.310	70.750	56.595	1,117,000
2022-11-08	72.510	72.570	70.980	71.530	57.219	1,166,600
2022-11-07	72.220	72.870	71.110	71.990	57.587	1,512,100
2022-11-04	71.190	72.490	70.640	71.640	57.307	1,907,100
2022-11-03	71.000	71.090	69.220	70.560	56.443	1,083,100
2022-11-02	71.680	73.530	71.160	71.240	56.987	1,137,200
2022-11-01	73.500	73.500	71.860	72.200	57.755	1,006,900
2022-10-31	72.380	73.080	71.370	72.700	58.155	2,002,200
2022-10-28	70.710	72.830	70.560	72.800	58.235	2,161,200
2022-10-27	73.930	74.050	70.520	70.920	56.731	1,885,500
2022-10-26	73.750	74.380	71.650	72.890	58.307	2,832,400
2022-10-25	72.930	75.330	72.930	75.330	60.259	3,850,700
2022-10-24	72.970	73.570	72.090	72.820	58.251	1,608,200
2022-10-21	72.640	72.640	71.150	72.500	57.995	1,454,900
2022-10-20	72.150	73.370	71.650	72.300	57.835	1,447,800
2022-10-19	72.550	73.330	71.150	71.820	57.451	1,109,800
2022-10-18	76.010	76.170	73.730	74.400	59.515	1,059,100
2022-10-17	74.870	75.560	74.250	74.800	59.835	1,469,000
2022-10-14	74.480	74.780	72.950	73.180	58.539	1,055,500
2022-10-13	69.910	73.890	68.800	73.470	58.771	1,542,500
2022-10-12	70.990	71.530	70.220	71.170	56.931	954,700
2022-10-11	69.990	71.830	69.130	71.210	56.963	1,042,700
2022-10-10	71.120	71.630	70.130	70.190	56.147	1,073,600
2022-10-07	72.340	73.180	71.110	71.310	57.043	1,344,600
2022-10-06	74.270	74.480	72.370	73.420	58.731	1,459,700
2022-10-05	75.550	76.010	72.530	74.500	59.595	1,639,800
2022-10-04	76.680	78.300	76.420	76.960	61.562	1,519,800
2022-10-03	76.650	76.980	75.000	75.740	60.587	1,675,300
2022-09-30	75.540	75.740	74.470	74.970	59.971	2,507,500
2022-09-29	74.630	75.350	73.180	74.680	59.739	2,236,100
2022-09-28	74.380	77.300	73.470	76.500	60.411	2,149,200
2022-09-27	75.380	76.040	73.410	73.660	58.168	1,461,200

← NewerPage 17 of 79 · 4,730 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.