BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	88.800	90.310	87.610	88.980	70.266	1,237,900
2022-06-29	90.120	90.600	89.170	90.010	71.079	741,600
2022-06-28	93.530	94.790	91.250	91.400	71.403	1,072,000
2022-06-27	92.000	92.730	90.790	91.970	71.848	1,902,900
2022-06-24	90.900	92.900	90.420	92.000	71.872	2,230,700
2022-06-23	89.500	90.380	88.870	90.000	70.309	1,246,300
2022-06-22	88.650	90.460	88.020	89.100	69.606	1,583,800
2022-06-21	91.410	91.860	89.980	90.000	70.309	920,800
2022-06-17	90.250	91.050	89.010	90.330	70.567	1,711,600
2022-06-16	89.810	90.370	88.120	88.550	69.176	1,317,300
2022-06-15	91.720	93.640	90.770	92.040	71.903	1,037,000
2022-06-14	91.250	92.130	89.940	90.640	70.809	1,139,200
2022-06-13	94.740	95.420	90.860	91.210	71.255	1,049,900
2022-06-10	96.910	97.630	96.560	96.920	75.715	1,614,200
2022-06-09	102.83	102.83	98.520	98.570	77.004	799,400
2022-06-08	106.33	106.76	102.84	103.14	80.574	712,000
2022-06-07	104.57	107.72	103.93	107.44	83.934	679,000
2022-06-06	106.89	107.00	104.82	105.29	82.254	641,300
2022-06-03	108.50	108.56	106.06	106.42	83.137	619,100
2022-06-02	107.58	109.09	106.63	109.07	85.207	700,500
2022-06-01	111.62	111.62	106.94	108.17	84.504	453,200
2022-05-31	112.21	112.37	110.84	111.18	86.855	1,157,100
2022-05-27	110.06	112.72	110.06	112.68	88.027	758,600
2022-05-26	108.67	110.33	107.90	109.66	85.668	939,500
2022-05-25	104.91	108.55	104.39	107.82	84.230	766,500
2022-05-24	105.51	105.90	102.49	105.58	82.481	977,600
2022-05-23	106.91	107.11	104.95	106.07	82.863	1,054,400
2022-05-20	106.10	106.10	103.83	105.23	82.207	1,104,800
2022-05-19	108.74	110.25	105.04	105.08	82.090	1,460,000
2022-05-18	114.34	114.34	109.45	109.80	85.777	797,900
2022-05-17	113.33	114.79	112.84	114.78	89.668	1,002,000
2022-05-16	112.94	113.59	111.26	112.43	87.832	713,800
2022-05-13	112.25	113.15	110.65	112.71	88.051	1,001,200
2022-05-12	109.08	111.33	108.48	111.10	86.793	772,200
2022-05-11	110.29	112.92	108.90	109.16	85.277	787,900
2022-05-10	114.80	115.83	109.25	110.27	86.144	946,200
2022-05-09	118.00	118.27	113.59	114.01	89.066	1,114,100
2022-05-06	119.25	120.23	117.84	119.12	93.058	957,400
2022-05-05	122.63	122.89	118.69	119.67	93.488	806,500
2022-05-04	120.89	123.43	119.28	122.93	96.035	1,057,600
2022-05-03	121.45	122.91	117.06	121.38	94.824	1,175,700
2022-05-02	117.99	119.12	114.57	117.24	91.590	1,273,700
2022-04-29	122.30	122.77	117.25	117.60	91.871	1,248,400
2022-04-28	122.74	123.99	121.52	123.53	96.503	701,200
2022-04-27	124.43	124.43	122.03	122.24	95.496	670,200
2022-04-26	125.03	126.27	124.08	124.14	96.980	523,900
2022-04-25	125.21	126.15	122.71	125.82	98.292	548,400
2022-04-22	128.31	128.31	125.57	125.69	98.191	629,000
2022-04-21	128.93	128.98	126.86	127.13	99.316	468,200
2022-04-20	126.33	128.35	126.33	127.69	99.753	497,600
2022-04-19	124.43	126.69	123.88	126.21	98.597	481,800
2022-04-18	124.89	125.60	123.05	123.77	96.691	562,500
2022-04-14	125.32	126.39	124.52	124.59	97.331	323,100
2022-04-13	123.89	124.99	123.08	124.84	97.527	519,900
2022-04-12	122.90	124.42	122.40	123.44	96.433	574,300
2022-04-11	123.13	124.11	121.96	123.11	96.175	608,200
2022-04-08	122.63	123.33	121.14	122.70	95.855	560,200
2022-04-07	124.72	124.72	120.53	122.37	95.597	917,800
2022-04-06	125.54	125.89	123.94	125.08	97.714	981,000
2022-04-05	128.04	129.82	125.47	125.80	98.277	659,000

← NewerPage 19 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.