BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	92.000	92.070	88.450	89.720	67.165	1,582,900
2021-01-26	92.030	93.110	91.230	92.720	69.411	944,000
2021-01-25	90.700	91.950	89.500	91.280	68.333	1,107,000
2021-01-22	91.090	91.600	90.150	91.300	68.348	809,100
2021-01-21	93.010	93.810	90.770	91.980	68.857	1,472,700
2021-01-20	92.850	94.870	92.520	93.560	70.040	947,400
2021-01-19	95.540	95.540	92.860	93.290	69.837	1,139,300
2021-01-15	94.210	95.440	92.670	95.150	71.230	1,026,600
2021-01-14	92.970	95.000	92.000	94.550	70.781	1,209,900
2021-01-13	91.550	92.930	91.350	92.090	68.939	1,302,100
2021-01-12	90.180	91.680	89.200	91.460	68.467	1,075,500
2021-01-11	89.050	90.280	88.780	89.590	67.068	1,534,100
2021-01-08	90.050	90.880	89.140	90.040	67.404	1,123,300
2021-01-07	91.450	91.450	89.380	90.250	67.562	1,179,600
2021-01-06	90.660	92.770	89.760	91.420	68.438	1,960,000
2021-01-05	91.320	92.820	89.990	90.090	67.442	1,200,500
2021-01-04	95.300	95.960	90.750	90.820	67.988	1,240,100
2020-12-31	93.380	94.700	92.330	94.530	70.766	562,900
2020-12-30	92.940	94.490	92.810	93.870	70.272	707,900
2020-12-29	95.580	96.450	93.010	93.290	69.104	820,500
2020-12-28	93.960	95.480	93.380	95.140	70.474	762,400
2020-12-24	93.200	94.010	91.470	93.930	69.578	367,300
2020-12-23	93.740	94.590	92.150	92.600	68.593	1,014,000
2020-12-22	94.770	94.770	92.330	92.890	68.807	1,448,900
2020-12-21	94.730	94.840	92.510	94.050	69.667	1,561,900
2020-12-18	100.82	101.04	95.090	96.110	71.193	3,082,600
2020-12-17	102.80	102.80	99.750	100.42	74.385	1,311,100
2020-12-16	103.88	105.45	99.770	100.70	74.593	1,327,800
2020-12-15	98.990	101.04	97.350	101.00	74.815	1,499,300
2020-12-14	100.00	101.49	98.110	98.500	72.963	1,217,500
2020-12-11	100.69	101.95	99.170	99.980	74.059	687,300
2020-12-10	99.550	102.14	99.070	101.90	75.482	1,493,300
2020-12-09	101.77	102.20	99.430	100.48	74.430	1,358,600
2020-12-08	102.08	103.07	101.04	101.46	75.156	1,051,600
2020-12-07	105.18	105.18	102.73	102.95	76.259	817,800
2020-12-04	104.35	105.98	103.86	105.32	78.015	814,300
2020-12-03	101.25	103.83	101.05	103.33	76.541	882,600
2020-12-02	99.950	101.70	99.100	101.05	74.852	1,240,400
2020-12-01	99.980	100.73	99.280	99.830	73.948	1,196,200
2020-11-30	101.73	102.33	98.050	98.160	72.711	2,230,400
2020-11-27	102.77	103.15	101.06	102.43	75.874	427,700
2020-11-25	103.42	103.68	100.92	102.35	75.815	1,635,400
2020-11-24	102.31	105.93	102.31	104.43	77.356	1,741,900
2020-11-23	99.430	101.61	99.160	100.39	74.363	2,204,400
2020-11-20	98.130	98.610	96.430	98.380	72.874	1,514,400
2020-11-19	95.200	97.960	94.120	97.420	72.163	1,445,800
2020-11-18	98.710	99.890	96.120	96.120	71.200	1,606,800
2020-11-17	95.150	99.370	94.220	98.460	72.933	1,851,200
2020-11-16	96.050	97.360	94.270	96.600	71.556	1,664,400
2020-11-13	88.010	91.710	87.950	91.620	67.867	1,743,500
2020-11-12	89.880	90.230	86.330	87.090	64.511	1,423,300
2020-11-11	91.990	91.990	88.260	90.800	67.259	1,640,900
2020-11-10	89.390	93.340	88.630	92.530	68.541	3,635,000
2020-11-09	83.280	96.450	83.280	88.770	65.756	4,745,200
2020-11-06	75.350	75.850	72.530	73.410	54.378	1,254,000
2020-11-05	74.560	75.790	74.140	74.740	55.363	1,727,900
2020-11-04	77.770	77.770	74.410	74.490	55.178	1,041,600
2020-11-03	76.900	78.330	76.290	77.900	57.704	996,000
2020-11-02	73.260	76.120	72.320	76.050	56.333	1,230,000
2020-10-30	71.500	72.550	71.010	72.410	53.637	1,073,900

← NewerPage 25 of 79 · 4,731 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.