BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	107.50	107.91	105.31	106.00	80.114	1,595,200
2021-04-21	106.17	107.50	105.51	107.40	81.172	1,622,400
2021-04-20	104.95	106.19	104.80	106.13	80.212	1,052,100
2021-04-19	105.79	106.47	104.39	106.15	80.227	983,800
2021-04-16	105.99	106.03	104.49	105.44	79.691	1,193,600
2021-04-15	106.07	106.51	104.87	105.48	79.721	817,100
2021-04-14	105.80	106.71	105.15	105.71	79.895	833,300
2021-04-13	105.20	105.83	104.18	105.60	79.812	1,185,400
2021-04-12	105.11	105.43	103.80	105.19	79.502	947,500
2021-04-09	104.29	105.12	103.70	104.74	79.162	963,400
2021-04-08	104.29	104.62	103.26	103.87	78.504	768,200
2021-04-07	104.51	105.42	103.59	104.70	79.131	856,400
2021-04-06	103.47	104.56	103.24	104.26	78.799	1,450,900
2021-04-05	104.77	105.13	102.24	104.02	78.617	1,199,800
2021-04-01	101.59	104.40	101.59	104.26	78.799	776,700
2021-03-31	102.39	102.83	100.53	101.26	76.531	1,268,900
2021-03-30	102.45	103.63	101.85	103.01	77.854	1,122,700
2021-03-29	106.46	106.74	102.94	103.08	77.166	1,463,000
2021-03-26	105.20	107.19	104.70	107.07	80.153	764,400
2021-03-25	102.25	104.95	100.71	104.67	78.357	727,700
2021-03-24	102.72	104.60	102.72	102.75	76.919	1,076,800
2021-03-23	102.27	103.44	101.47	102.25	76.545	1,016,900
2021-03-22	104.01	104.85	102.33	102.44	76.687	1,371,900
2021-03-19	105.27	106.32	104.17	104.39	78.147	1,356,900
2021-03-18	106.33	107.50	105.07	105.69	79.120	973,200
2021-03-17	105.73	106.55	104.62	106.11	79.435	708,300
2021-03-16	106.97	107.26	104.80	106.02	79.367	726,100
2021-03-15	107.44	108.53	105.78	107.04	80.131	856,000
2021-03-12	108.33	110.36	107.17	108.59	81.291	1,268,400
2021-03-11	106.51	108.65	105.66	107.29	80.318	1,397,800
2021-03-10	105.72	107.60	104.79	106.51	79.734	830,900
2021-03-09	107.80	108.65	105.73	105.77	79.180	1,441,800
2021-03-08	102.89	108.35	102.10	107.80	80.700	1,224,900
2021-03-05	101.83	102.88	99.470	102.26	76.552	834,300
2021-03-04	104.75	105.75	99.480	100.92	75.549	1,618,700
2021-03-03	101.73	105.88	101.61	104.54	78.259	1,411,000
2021-03-02	100.69	101.70	99.290	101.39	75.901	1,256,700
2021-03-01	100.79	103.29	100.27	101.29	75.826	1,193,100
2021-02-26	101.94	102.72	99.100	99.130	74.209	1,360,800
2021-02-25	105.08	106.94	101.80	102.72	76.897	1,493,600
2021-02-24	101.72	105.18	101.13	104.69	78.372	1,347,500
2021-02-23	97.000	101.62	96.210	101.14	75.714	2,203,900
2021-02-22	92.660	96.750	92.290	96.460	72.210	1,610,700
2021-02-19	91.810	92.820	91.160	92.240	69.051	903,800
2021-02-18	92.290	92.790	90.970	91.670	68.625	795,600
2021-02-17	93.280	93.280	91.690	92.750	69.433	912,600
2021-02-16	94.500	94.920	92.480	92.720	69.411	1,258,400
2021-02-12	94.440	95.140	93.330	94.100	70.444	593,700
2021-02-11	94.720	95.100	93.320	94.930	71.065	896,400
2021-02-10	96.600	97.780	94.480	94.670	70.870	1,106,400
2021-02-09	95.700	96.170	94.740	95.980	71.851	752,300
2021-02-08	92.300	95.510	92.020	95.350	71.380	1,132,100
2021-02-05	93.400	93.400	91.380	92.120	68.962	878,900
2021-02-04	91.510	93.200	91.070	92.420	69.186	1,013,000
2021-02-03	89.980	91.590	88.890	91.020	68.138	1,000,900
2021-02-02	90.680	90.680	88.890	90.500	67.749	1,223,600
2021-02-01	91.600	91.950	88.880	90.230	67.547	1,527,200
2021-01-29	90.820	93.580	90.070	91.270	68.325	1,633,700
2021-01-28	89.940	94.060	89.490	91.920	68.812	1,576,500
2021-01-27	92.000	92.070	88.450	89.720	67.165	1,582,900

← NewerPage 24 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.