BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	76.510	76.530	74.070	74.510	58.839	1,690,800
2022-09-23	76.950	77.380	75.840	77.110	60.892	1,460,900
2022-09-22	77.390	78.350	75.910	77.840	61.469	1,561,000
2022-09-21	80.350	80.680	77.440	77.470	61.177	1,315,700
2022-09-20	80.800	81.040	79.180	79.530	62.803	1,040,800
2022-09-19	82.230	82.960	81.560	81.980	64.738	2,135,200
2022-09-16	82.450	83.590	81.090	83.430	65.883	2,082,200
2022-09-15	83.570	84.580	82.610	82.770	65.362	1,129,800
2022-09-14	84.220	84.860	83.110	83.720	66.112	1,385,700
2022-09-13	85.270	85.750	84.260	84.520	66.744	1,136,000
2022-09-12	86.660	87.610	86.330	87.210	68.868	1,463,700
2022-09-09	85.740	86.300	85.150	85.800	67.755	1,549,800
2022-09-08	82.200	85.700	82.080	85.640	67.628	2,070,700
2022-09-07	80.800	82.940	80.760	82.870	65.441	1,631,700
2022-09-06	81.130	81.310	79.260	81.030	63.988	1,484,900
2022-09-02	81.050	81.860	80.140	80.540	63.601	1,268,700
2022-09-01	79.000	79.950	78.020	79.920	63.111	1,428,500
2022-08-31	80.320	81.080	79.240	79.430	62.724	1,403,400
2022-08-30	80.380	80.760	79.740	79.810	63.024	822,800
2022-08-29	81.030	81.240	80.030	80.430	63.514	930,100
2022-08-26	84.010	84.080	81.490	81.510	64.367	1,227,000
2022-08-25	83.030	84.530	82.890	84.120	66.428	738,700
2022-08-24	83.290	83.660	82.600	82.670	65.283	726,100
2022-08-23	83.770	84.550	83.240	83.410	65.867	1,265,900
2022-08-22	85.430	85.550	83.460	83.530	65.962	717,400
2022-08-19	86.710	87.120	85.690	86.350	68.189	906,400
2022-08-18	87.900	88.750	86.850	87.150	68.821	1,139,400
2022-08-17	88.730	89.130	87.590	87.790	69.326	878,900
2022-08-16	88.810	90.210	88.340	89.830	70.937	1,104,200
2022-08-15	89.540	89.540	88.200	89.040	70.313	855,800
2022-08-12	90.450	90.810	89.240	90.110	71.158	866,900
2022-08-11	88.460	90.510	88.080	89.720	70.850	1,685,200
2022-08-10	87.490	88.380	87.180	87.760	69.302	1,209,000
2022-08-09	87.000	87.000	85.810	86.140	68.023	774,000
2022-08-08	87.480	88.570	86.450	86.680	68.450	1,084,700
2022-08-05	86.210	86.770	85.350	86.590	68.378	749,500
2022-08-04	88.010	88.600	86.350	86.660	68.434	975,300
2022-08-03	88.640	89.530	88.310	88.400	69.808	1,435,500
2022-08-02	89.250	89.730	87.930	88.050	69.531	1,098,800
2022-08-01	90.610	90.890	88.900	89.510	70.684	977,500
2022-07-29	90.190	91.570	89.470	91.160	71.987	1,745,600
2022-07-28	89.440	90.770	89.140	90.080	71.134	1,655,000
2022-07-27	89.950	91.140	89.000	90.000	71.071	1,972,200
2022-07-26	88.940	89.800	87.760	88.330	69.753	1,450,000
2022-07-25	88.720	90.070	88.700	89.160	70.408	1,252,400
2022-07-22	88.650	89.730	87.900	88.550	69.926	1,495,600
2022-07-21	89.000	89.010	87.100	88.010	69.500	1,194,800
2022-07-20	89.680	90.680	89.200	89.610	70.763	1,978,200
2022-07-19	88.580	90.090	88.160	89.950	71.032	1,365,300
2022-07-18	88.310	89.050	87.430	87.620	69.192	1,298,700
2022-07-15	87.400	87.930	86.540	87.390	69.010	1,609,900
2022-07-14	84.860	86.010	84.860	85.570	67.573	1,169,000
2022-07-13	87.010	87.750	86.200	86.590	68.378	815,900
2022-07-12	86.710	88.690	86.600	87.990	69.484	1,389,500
2022-07-11	88.430	88.910	86.770	87.270	68.915	1,051,900
2022-07-08	90.650	90.650	89.030	89.150	70.400	900,200
2022-07-07	90.890	91.290	89.950	90.590	71.537	1,187,900
2022-07-06	90.860	91.710	89.650	90.030	71.095	1,186,800
2022-07-05	89.200	91.310	87.700	91.160	71.987	1,092,400
2022-07-01	88.960	91.010	88.900	90.600	71.545	936,900

← NewerPage 18 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.