BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	130.46	130.48	127.06	128.32	100.25	389,200
2022-04-01	129.84	130.27	127.88	130.24	101.75	528,900
2022-03-31	130.96	131.91	128.73	128.80	100.62	828,000
2022-03-30	131.20	132.42	129.95	130.86	102.23	606,100
2022-03-29	130.00	133.11	129.75	132.51	102.75	777,500
2022-03-28	129.54	129.90	128.43	129.75	100.61	558,100
2022-03-25	126.53	129.89	126.53	129.78	100.64	765,600
2022-03-24	123.26	126.21	123.16	126.12	97.798	720,600
2022-03-23	125.68	125.80	122.96	123.28	95.596	581,000
2022-03-22	126.53	127.15	125.16	125.42	97.255	667,900
2022-03-21	125.10	126.36	124.35	125.51	97.325	457,800
2022-03-18	124.34	124.69	122.59	124.55	96.581	1,226,100
2022-03-17	123.27	124.75	122.88	124.74	96.728	536,200
2022-03-16	124.12	125.00	121.41	123.78	95.983	760,000
2022-03-15	123.47	124.24	121.42	122.66	95.115	674,000
2022-03-14	124.67	125.68	122.24	122.80	95.224	876,800
2022-03-11	125.76	126.42	123.35	123.44	95.720	730,500
2022-03-10	122.65	125.19	121.45	124.97	96.906	494,900
2022-03-09	124.13	125.20	123.54	124.02	96.170	967,000
2022-03-08	121.88	124.03	120.44	122.05	94.642	921,600
2022-03-07	122.80	123.82	120.61	121.11	93.913	617,300
2022-03-04	120.56	123.23	120.16	123.16	95.503	640,600
2022-03-03	122.48	123.16	120.80	122.51	94.999	627,800
2022-03-02	121.78	123.30	121.58	122.90	95.301	663,500
2022-03-01	122.14	123.05	119.48	120.84	93.704	622,500
2022-02-28	121.01	123.40	120.62	122.31	94.844	1,073,400
2022-02-25	120.98	123.67	120.62	123.46	95.735	855,500
2022-02-24	115.84	120.42	114.59	120.01	93.060	1,458,600
2022-02-23	122.19	122.88	118.36	118.40	91.812	1,030,000
2022-02-22	121.07	121.84	118.93	121.21	93.991	1,148,000
2022-02-18	121.79	123.40	120.94	121.20	93.983	1,098,600
2022-02-17	121.97	123.17	121.22	122.02	94.619	874,900
2022-02-16	120.03	122.67	120.03	122.58	95.053	1,182,400
2022-02-15	118.08	120.57	117.43	119.90	92.975	1,002,700
2022-02-14	118.14	118.74	116.72	116.95	90.687	1,234,300
2022-02-11	115.71	118.85	115.55	117.67	91.246	1,901,900
2022-02-10	115.90	118.83	114.79	115.58	89.625	902,800
2022-02-09	114.98	116.60	114.65	116.53	90.362	1,068,800
2022-02-08	114.69	115.08	113.05	113.77	88.221	1,052,900
2022-02-07	112.80	114.61	112.50	113.85	88.283	820,900
2022-02-04	113.00	114.16	111.22	112.70	87.392	686,200
2022-02-03	115.32	115.46	113.18	113.66	88.136	547,100
2022-02-02	115.75	117.39	115.02	115.53	89.586	892,500
2022-02-01	111.60	116.14	111.22	115.48	89.547	1,318,800
2022-01-31	111.98	112.74	110.43	112.08	86.911	3,015,300
2022-01-28	110.21	113.33	107.69	113.30	87.857	1,204,900
2022-01-27	116.07	116.72	109.64	110.47	85.662	1,371,200
2022-01-26	115.30	118.70	113.46	114.64	88.896	1,221,600
2022-01-25	113.81	115.07	112.06	114.25	88.594	1,071,400
2022-01-24	111.85	115.51	109.53	115.03	89.198	1,412,100
2022-01-21	116.89	116.92	113.63	114.44	88.741	989,600
2022-01-20	119.73	121.43	116.43	116.63	90.439	730,700
2022-01-19	124.14	124.22	119.94	120.04	93.083	712,600
2022-01-18	125.01	125.54	122.81	123.43	95.712	814,500
2022-01-14	125.04	125.87	123.69	125.08	96.992	770,100
2022-01-13	123.51	126.42	123.38	125.71	97.480	700,600
2022-01-12	123.42	124.19	122.60	123.52	95.782	518,600
2022-01-11	125.00	125.00	122.42	123.47	95.743	761,300
2022-01-10	125.83	126.17	124.40	125.11	97.015	590,300
2022-01-07	125.00	128.00	124.85	125.63	97.418	1,099,000

← NewerPage 20 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.