BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	114.20	114.23	109.50	110.71	84.382	1,555,800
2021-07-16	117.08	117.30	115.81	116.14	88.521	545,600
2021-07-15	116.58	117.04	115.90	116.61	88.879	413,500
2021-07-14	116.06	117.32	115.86	116.80	89.024	648,300
2021-07-13	118.69	118.97	116.04	116.32	88.658	460,700
2021-07-12	116.53	119.00	116.50	118.71	90.480	828,800
2021-07-09	114.83	117.24	114.28	117.17	89.306	925,700
2021-07-08	113.30	114.58	112.38	113.45	86.470	1,008,900
2021-07-07	115.07	115.33	113.75	114.38	87.179	1,534,000
2021-07-06	115.88	116.51	114.18	116.28	88.627	1,378,100
2021-07-02	115.11	116.30	114.56	116.07	88.467	849,200
2021-07-01	114.60	116.29	114.19	114.94	87.606	803,600
2021-06-30	113.56	115.16	113.56	114.59	87.339	927,800
2021-06-29	115.45	116.34	113.79	113.83	86.760	912,900
2021-06-28	119.60	119.81	115.02	116.73	88.223	1,437,700
2021-06-25	119.23	120.24	118.51	119.80	90.544	880,700
2021-06-24	119.02	119.62	117.39	119.07	89.992	1,242,600
2021-06-23	118.42	119.63	117.63	118.72	89.727	1,299,600
2021-06-22	119.26	119.37	117.50	117.76	89.002	1,349,600
2021-06-21	118.25	120.11	118.03	119.63	90.415	1,133,100
2021-06-18	118.02	118.99	117.22	117.26	88.624	1,863,000
2021-06-17	121.49	121.76	118.96	119.26	90.136	1,038,200
2021-06-16	122.00	123.11	120.82	121.10	91.526	1,493,200
2021-06-15	123.69	124.18	121.45	122.00	92.206	1,374,000
2021-06-14	123.50	124.24	123.26	124.03	93.741	1,111,100
2021-06-11	122.29	123.25	121.58	123.17	93.091	999,100
2021-06-10	122.93	123.25	121.85	122.69	92.728	1,391,100
2021-06-09	122.72	123.18	122.21	122.38	92.494	567,800
2021-06-08	122.80	123.72	122.18	122.35	92.471	1,068,500
2021-06-07	120.67	123.71	120.19	123.15	93.076	850,800
2021-06-04	120.40	120.78	119.22	120.27	90.899	826,100
2021-06-03	121.05	121.42	119.62	120.12	90.786	890,800
2021-06-02	121.18	121.47	119.45	121.42	91.768	921,600
2021-06-01	118.00	120.21	117.81	120.00	90.695	1,124,800
2021-05-28	117.16	117.96	116.55	117.56	88.851	676,500
2021-05-27	116.69	117.34	116.09	116.65	88.163	1,950,300
2021-05-26	114.78	116.68	113.76	116.06	87.717	1,308,400
2021-05-25	113.55	114.81	113.04	114.43	86.485	1,682,300
2021-05-24	112.82	115.29	112.42	114.99	86.908	1,054,100
2021-05-21	110.87	112.84	110.66	112.08	84.709	1,180,500
2021-05-20	109.30	111.26	108.50	110.50	83.515	1,351,400
2021-05-19	111.94	111.94	108.19	109.44	82.714	1,370,800
2021-05-18	110.13	113.15	109.64	112.41	84.958	1,511,800
2021-05-17	108.20	110.48	107.68	110.14	83.243	1,427,600
2021-05-14	106.20	108.34	106.12	108.20	81.777	1,049,300
2021-05-13	103.55	106.77	103.20	106.01	80.121	1,243,500
2021-05-12	107.61	108.02	103.54	103.81	78.459	1,399,100
2021-05-11	107.50	108.31	106.18	107.59	81.316	706,200
2021-05-10	109.12	110.54	108.13	108.21	81.784	1,065,400
2021-05-07	107.00	108.62	106.73	108.16	81.746	905,500
2021-05-06	106.68	107.94	106.05	107.51	81.255	771,400
2021-05-05	107.87	108.40	105.36	106.19	80.257	1,150,800
2021-05-04	108.33	109.43	107.22	108.42	81.943	794,800
2021-05-03	109.63	110.00	107.71	108.08	81.686	909,100
2021-04-30	109.13	109.56	108.33	109.35	82.646	1,369,000
2021-04-29	108.09	110.22	108.09	109.42	82.699	796,100
2021-04-28	108.38	108.38	106.96	107.54	81.278	1,394,800
2021-04-27	107.62	108.78	106.64	108.10	81.701	904,400
2021-04-26	106.32	107.90	106.32	107.33	81.119	1,124,000
2021-04-23	105.96	106.59	105.60	106.05	80.152	798,800

← NewerPage 23 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.