BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	114.39	116.95	113.48	116.12	89.280	823,000
2021-10-11	113.54	114.85	113.54	114.68	88.173	630,200
2021-10-08	113.63	114.68	113.01	113.85	87.535	640,700
2021-10-07	113.86	114.44	112.84	113.46	87.235	648,200
2021-10-06	110.31	113.04	109.21	112.90	86.804	823,700
2021-10-05	112.01	112.37	110.45	111.11	85.428	590,800
2021-10-04	111.49	112.92	111.15	111.98	86.097	466,500
2021-10-01	109.02	112.21	108.72	111.82	85.974	562,200
2021-09-30	111.65	111.65	108.31	108.35	83.306	786,400
2021-09-29	112.10	113.33	111.14	111.22	85.513	551,700
2021-09-28	113.24	114.06	112.39	112.94	86.082	596,100
2021-09-27	113.97	115.33	113.14	113.25	86.318	616,500
2021-09-24	112.42	113.67	112.17	112.77	85.952	974,900
2021-09-23	112.04	114.05	112.01	112.45	85.708	839,100
2021-09-22	109.73	112.07	109.13	111.21	84.763	668,400
2021-09-21	110.48	111.25	108.72	108.80	82.926	505,400
2021-09-20	108.60	110.34	107.68	109.51	83.467	644,800
2021-09-17	110.68	111.31	109.88	109.99	83.833	1,450,100
2021-09-16	111.11	112.22	110.87	111.17	84.733	501,100
2021-09-15	110.33	111.68	110.04	111.38	84.893	540,800
2021-09-14	111.38	111.43	109.59	110.38	84.131	452,300
2021-09-13	108.94	111.10	108.21	110.63	84.321	540,700
2021-09-10	111.40	111.59	108.05	108.11	82.400	714,700
2021-09-09	112.71	113.35	111.37	111.40	84.908	536,000
2021-09-08	112.91	114.41	112.63	113.69	86.653	389,400
2021-09-07	114.34	115.38	112.42	113.52	86.524	773,000
2021-09-03	114.45	114.74	112.20	113.88	86.798	566,400
2021-09-02	115.75	116.14	113.97	115.02	87.667	446,200
2021-09-01	113.90	116.38	113.54	115.46	88.002	739,100
2021-08-31	111.96	113.97	111.68	112.99	86.120	821,700
2021-08-30	113.06	113.67	110.65	111.97	85.342	896,000
2021-08-27	112.51	113.67	112.50	113.09	86.196	749,400
2021-08-26	114.11	114.11	111.81	111.97	85.342	626,300
2021-08-25	114.31	115.18	113.06	113.98	86.874	488,800
2021-08-24	114.02	114.63	112.96	114.32	87.134	515,200
2021-08-23	113.79	114.26	113.12	113.84	86.768	531,800
2021-08-20	112.26	113.89	111.21	113.12	86.219	813,700
2021-08-19	112.71	114.13	111.51	112.87	86.028	970,600
2021-08-18	115.26	115.32	113.07	113.26	86.326	635,600
2021-08-17	115.94	116.63	113.70	115.96	88.384	907,900
2021-08-16	117.50	118.95	116.67	117.00	89.176	568,700
2021-08-13	117.63	118.24	117.35	117.91	89.870	431,400
2021-08-12	117.98	118.46	116.69	117.64	89.664	510,100
2021-08-11	116.88	118.16	115.98	118.10	90.015	820,500
2021-08-10	117.43	117.53	116.12	116.27	88.620	520,600
2021-08-09	117.05	117.83	116.19	117.22	89.344	363,100
2021-08-06	117.73	118.71	117.34	117.90	89.862	564,600
2021-08-05	115.86	116.98	115.54	116.87	89.077	539,100
2021-08-04	115.24	116.70	114.61	114.69	87.416	516,400
2021-08-03	117.10	117.10	114.10	116.07	88.467	599,200
2021-08-02	118.29	120.23	116.23	116.34	88.673	514,400
2021-07-30	118.88	120.25	117.26	117.38	89.466	926,300
2021-07-29	118.94	119.90	118.33	118.41	90.251	618,500
2021-07-28	117.77	119.36	113.53	118.00	89.938	1,292,300
2021-07-27	115.35	116.75	114.30	116.24	88.597	725,900
2021-07-26	114.70	116.17	114.31	115.38	87.941	719,800
2021-07-23	115.48	115.83	113.76	114.90	87.576	796,800
2021-07-22	116.48	116.50	113.71	114.50	87.271	912,600
2021-07-21	116.91	119.23	116.33	117.04	89.207	626,500
2021-07-20	111.38	116.30	110.99	116.04	88.445	1,064,000

← NewerPage 22 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.