BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	123.45	124.98	122.18	124.80	96.774	1,045,200
2022-01-05	124.28	125.34	121.89	122.26	94.805	1,042,800
2022-01-04	121.18	124.85	121.18	123.93	96.100	1,242,600
2022-01-03	116.60	120.00	116.02	119.94	93.006	1,100,900
2021-12-31	115.58	116.44	115.17	115.18	89.315	431,700
2021-12-30	115.00	116.76	114.87	115.72	89.733	510,900
2021-12-29	115.67	115.92	114.09	115.58	88.865	346,600
2021-12-28	115.37	116.28	114.51	115.31	88.657	484,800
2021-12-27	114.26	115.94	113.43	115.90	89.111	545,900
2021-12-23	114.56	115.22	113.48	114.26	87.850	864,000
2021-12-22	114.08	115.06	113.30	114.67	88.165	693,400
2021-12-21	112.50	115.88	112.12	114.80	88.265	802,200
2021-12-20	112.46	112.75	108.59	111.32	85.590	766,300
2021-12-17	114.26	115.43	113.28	114.20	87.804	1,985,300
2021-12-16	116.20	116.20	113.04	114.02	87.666	925,000
2021-12-15	115.02	115.73	113.20	115.66	88.927	811,300
2021-12-14	113.00	115.02	113.00	114.28	87.865	824,400
2021-12-13	113.51	114.47	110.81	113.80	87.496	673,500
2021-12-10	115.74	115.74	112.51	114.10	87.727	690,700
2021-12-09	116.40	116.40	113.24	114.81	88.273	959,600
2021-12-08	115.28	118.35	114.94	117.35	90.226	753,500
2021-12-07	114.23	115.23	113.79	115.18	88.557	840,700
2021-12-06	112.82	115.42	111.18	113.43	87.212	1,007,200
2021-12-03	111.06	111.99	108.75	110.22	84.744	910,600
2021-12-02	106.07	111.42	105.88	110.49	84.951	990,100
2021-12-01	110.28	111.46	105.18	105.30	80.961	798,000
2021-11-30	108.75	108.96	106.45	107.84	82.914	1,635,200
2021-11-29	112.49	112.49	109.03	110.34	84.836	761,400
2021-11-26	114.75	114.75	109.65	111.68	85.866	724,400
2021-11-24	117.34	118.47	116.92	118.11	90.810	368,100
2021-11-23	118.96	119.66	117.61	117.91	90.656	610,600
2021-11-22	117.00	119.56	116.42	118.13	90.826	677,300
2021-11-19	119.20	119.20	115.42	116.94	89.911	840,500
2021-11-18	117.71	119.62	117.12	119.28	91.710	545,300
2021-11-17	117.37	117.48	114.04	117.24	90.141	660,900
2021-11-16	120.58	120.70	117.26	117.85	90.610	595,400
2021-11-15	118.72	120.70	118.11	120.66	92.771	540,000
2021-11-12	118.22	119.21	117.68	118.00	90.726	397,900
2021-11-11	117.36	118.51	116.51	118.21	90.887	325,800
2021-11-10	117.10	118.55	117.10	117.42	90.280	388,000
2021-11-09	118.50	118.92	116.90	117.51	90.349	368,100
2021-11-08	117.97	119.23	117.65	118.45	91.072	555,300
2021-11-05	116.69	118.19	115.62	116.91	89.888	1,038,800
2021-11-04	117.24	117.31	114.01	114.72	88.204	560,900
2021-11-03	113.37	117.51	113.37	117.07	90.011	573,000
2021-11-02	115.20	115.20	113.32	113.85	87.535	659,200
2021-11-01	114.23	114.86	112.63	114.54	88.065	700,700
2021-10-29	113.86	114.62	113.44	113.64	87.373	1,179,200
2021-10-28	115.78	116.01	112.34	114.16	87.773	872,500
2021-10-27	120.00	120.11	114.88	115.22	88.588	1,060,100
2021-10-26	117.26	119.26	116.61	118.69	91.256	741,700
2021-10-25	117.94	118.08	116.89	117.26	90.157	490,100
2021-10-22	117.42	118.36	116.50	117.83	90.595	443,200
2021-10-21	119.19	119.19	116.12	116.93	89.903	479,100
2021-10-20	116.08	119.28	115.93	119.05	91.533	787,400
2021-10-19	116.46	116.75	115.29	116.13	89.288	636,800
2021-10-18	116.34	116.63	115.23	115.86	89.080	610,600
2021-10-15	116.95	117.67	116.52	116.96	89.926	624,300
2021-10-14	116.77	116.77	115.36	116.25	89.380	727,600
2021-10-13	115.60	115.87	113.56	115.78	89.019	682,900

← NewerPage 21 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.