BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	70.730	72.230	69.690	71.640	53.067	1,604,300
2020-10-28	73.020	73.020	70.590	71.150	52.704	2,042,700
2020-10-27	74.970	75.550	73.540	73.740	54.622	1,204,700
2020-10-26	77.000	77.030	74.640	75.410	55.859	1,013,600
2020-10-23	77.850	78.240	76.820	77.670	57.533	525,700
2020-10-22	76.080	77.480	75.810	77.220	57.200	622,300
2020-10-21	75.680	76.320	74.900	76.050	56.333	868,700
2020-10-20	77.200	77.660	75.960	76.140	56.400	769,900
2020-10-19	76.830	77.510	75.790	76.000	56.296	1,137,700
2020-10-16	79.160	79.210	77.240	77.670	57.533	1,109,400
2020-10-15	79.000	80.290	78.800	79.500	58.889	725,100
2020-10-14	79.760	80.400	79.130	79.610	58.970	1,011,100
2020-10-13	81.580	81.810	79.100	79.760	59.082	1,396,600
2020-10-12	82.780	83.230	81.860	82.700	61.259	809,700
2020-10-09	84.500	84.500	82.000	82.780	61.319	970,800
2020-10-08	83.070	84.750	82.740	84.170	62.348	1,566,000
2020-10-07	83.190	83.990	82.020	82.380	61.022	1,213,500
2020-10-06	85.090	85.710	82.610	82.940	61.437	1,296,000
2020-10-05	85.920	86.340	83.320	84.500	62.593	941,300
2020-10-02	81.240	85.540	80.720	85.270	63.163	1,098,800
2020-10-01	80.600	82.900	80.370	82.830	61.356	885,800
2020-09-30	80.820	82.110	79.280	80.300	59.482	1,320,900
2020-09-29	81.310	81.770	79.000	80.280	59.467	939,600
2020-09-28	82.220	84.040	81.890	82.730	60.556	1,297,100
2020-09-25	78.580	80.480	78.410	80.380	58.836	844,600
2020-09-24	79.190	80.430	78.440	79.380	58.104	982,500
2020-09-23	80.080	81.820	78.940	79.000	57.825	1,610,200
2020-09-22	81.050	83.360	80.200	80.500	58.923	2,217,200
2020-09-21	84.000	84.370	80.790	81.110	59.370	2,080,500
2020-09-18	86.970	87.540	84.710	84.870	62.122	2,147,300
2020-09-17	88.940	89.910	87.390	87.870	64.318	1,466,900
2020-09-16	87.760	90.680	86.430	89.930	65.826	1,771,100
2020-09-15	86.250	89.560	86.250	87.770	64.245	1,044,500
2020-09-14	83.990	86.530	83.990	85.910	62.883	986,200
2020-09-11	84.540	84.630	82.500	83.210	60.907	1,414,400
2020-09-10	85.240	86.350	84.160	84.500	61.851	1,791,100
2020-09-09	86.980	87.880	85.190	85.510	62.590	1,542,900
2020-09-08	87.430	87.750	86.270	86.580	63.374	1,750,800
2020-09-04	87.800	89.010	86.220	87.810	64.274	1,098,100
2020-09-03	87.450	90.250	86.710	87.630	64.142	901,200
2020-09-02	85.350	87.190	84.880	87.010	63.688	1,218,500
2020-09-01	85.950	86.430	85.200	85.360	62.481	825,000
2020-08-31	88.620	88.850	86.120	86.870	63.586	1,140,300
2020-08-28	88.400	89.310	87.540	88.940	65.101	1,038,000
2020-08-27	86.160	88.610	86.160	88.480	64.764	906,600
2020-08-26	88.370	88.370	85.270	85.950	62.913	1,421,700
2020-08-25	87.360	88.520	86.200	88.410	64.713	1,586,300
2020-08-24	83.850	87.200	83.160	87.130	63.776	1,363,400
2020-08-21	85.420	85.760	83.970	84.260	61.676	1,115,500
2020-08-20	83.710	85.580	83.420	85.270	62.415	873,400
2020-08-19	85.500	86.030	83.900	84.170	61.610	1,240,200
2020-08-18	86.030	86.030	84.660	85.630	62.678	1,072,600
2020-08-17	86.430	86.430	84.930	86.260	63.139	893,100
2020-08-14	86.000	87.370	85.680	86.430	63.264	1,402,500
2020-08-13	87.520	88.750	86.190	86.240	63.125	1,690,000
2020-08-12	90.690	91.060	88.000	88.170	64.538	1,311,700
2020-08-11	92.160	93.120	89.660	89.960	65.848	1,274,100
2020-08-10	90.390	92.310	89.990	90.950	66.572	1,242,700
2020-08-07	87.280	90.060	86.950	90.040	65.906	1,085,100
2020-08-06	86.190	88.440	86.100	88.300	64.633	1,233,000

← NewerPage 26 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.