BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	88.040	88.380	86.050	86.630	63.410	1,342,600
2020-08-04	86.240	87.740	86.120	87.210	63.835	1,152,000
2020-08-03	88.010	88.200	85.880	86.240	63.125	986,900
2020-07-31	88.180	89.200	86.640	89.090	65.211	2,039,900
2020-07-30	88.350	88.720	86.120	88.270	64.611	1,428,400
2020-07-29	91.000	91.000	87.100	90.590	66.309	1,542,500
2020-07-28	89.730	91.470	88.780	91.130	66.704	1,579,600
2020-07-27	89.510	89.950	86.860	89.730	65.679	1,675,300
2020-07-24	91.410	92.290	89.930	90.670	66.367	1,524,600
2020-07-23	92.500	93.290	90.030	91.480	66.960	1,195,000
2020-07-22	90.640	93.290	90.400	93.140	68.175	1,109,000
2020-07-21	89.920	92.340	89.920	91.540	67.004	1,271,200
2020-07-20	91.990	92.650	89.390	89.530	65.533	1,342,200
2020-07-17	91.470	93.210	90.670	93.070	68.124	1,076,500
2020-07-16	92.020	93.070	91.190	91.280	66.814	985,400
2020-07-15	93.820	94.630	92.060	93.180	68.205	2,344,700
2020-07-14	90.220	93.210	90.050	92.450	67.670	1,700,200
2020-07-13	88.190	91.650	87.430	90.220	66.038	1,484,000
2020-07-10	84.290	87.780	83.390	87.390	63.967	1,693,900
2020-07-09	87.060	87.270	84.260	85.060	62.261	1,558,900
2020-07-08	88.280	89.100	87.220	87.580	64.106	955,600
2020-07-07	89.670	89.670	88.050	88.280	64.618	1,050,300
2020-07-06	93.700	93.740	90.680	91.350	66.865	1,022,900
2020-07-02	91.960	93.260	90.400	91.550	67.012	731,600
2020-07-01	90.630	92.520	89.550	90.050	65.914	716,300
2020-06-30	89.840	90.710	88.440	90.380	66.155	1,515,600
2020-06-29	87.990	90.150	86.890	89.670	65.635	1,223,200
2020-06-26	89.630	90.360	87.030	87.240	63.139	1,827,700
2020-06-25	88.920	90.490	88.290	90.050	65.173	1,647,600
2020-06-24	90.980	92.330	87.400	89.690	64.913	1,300,600
2020-06-23	94.730	95.220	91.080	92.600	67.019	1,300,500
2020-06-22	91.000	94.040	89.930	93.630	67.764	2,805,000
2020-06-19	96.830	97.570	90.650	90.760	65.687	3,879,600
2020-06-18	95.580	97.000	94.500	94.830	68.633	1,864,500
2020-06-17	99.660	99.920	97.150	97.380	70.478	1,463,800
2020-06-16	99.370	100.46	96.420	99.170	71.774	1,137,700
2020-06-15	92.090	95.580	92.010	94.950	68.720	1,138,200
2020-06-12	96.930	97.180	92.160	96.540	69.870	1,789,800
2020-06-11	93.700	98.200	92.110	92.590	67.011	2,163,200
2020-06-10	103.38	104.04	100.13	100.15	72.483	1,862,200
2020-06-09	103.73	105.89	103.13	104.33	75.508	1,915,600
2020-06-08	104.85	107.90	104.71	107.16	77.556	1,945,500
2020-06-05	103.13	106.27	101.44	102.04	73.851	2,451,900
2020-06-04	94.870	97.080	92.980	96.990	70.196	1,982,700
2020-06-03	91.570	96.500	91.020	95.540	69.147	2,562,900
2020-06-02	90.440	92.100	89.310	90.210	65.289	1,662,000
2020-06-01	85.810	89.310	85.610	89.000	64.413	1,118,200
2020-05-29	86.510	87.710	84.340	85.980	62.228	2,389,600
2020-05-28	90.000	90.700	86.510	87.760	63.516	1,730,800
2020-05-27	87.710	89.380	83.390	88.810	64.276	2,861,500
2020-05-26	81.810	84.750	81.420	84.520	61.171	2,187,700
2020-05-22	79.890	80.730	76.490	78.010	56.459	2,020,000
2020-05-21	80.730	81.660	79.280	79.910	57.834	1,839,700
2020-05-20	78.670	81.010	77.960	80.830	58.500	2,015,300
2020-05-19	80.480	81.260	77.350	77.820	56.322	1,961,000
2020-05-18	78.380	82.160	78.380	80.930	58.573	2,837,100
2020-05-15	74.980	75.680	73.050	74.950	54.245	2,998,300
2020-05-14	73.440	76.820	71.570	76.700	55.511	3,009,900
2020-05-13	77.830	77.870	74.370	74.800	54.136	3,014,400
2020-05-12	83.930	84.120	78.570	78.770	57.009	2,575,500

← NewerPage 27 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.