BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	86.210	87.140	83.830	83.860	60.693	1,673,700
2020-05-08	87.860	88.600	86.130	86.910	62.901	1,843,600
2020-05-07	84.820	86.750	83.910	85.850	62.133	1,954,700
2020-05-06	87.440	88.090	83.130	83.280	60.273	1,523,100
2020-05-05	90.970	91.750	87.310	87.430	63.277	1,375,600
2020-05-04	91.370	91.890	88.700	89.670	64.898	1,714,600
2020-05-01	94.580	94.880	92.480	92.930	67.258	996,600
2020-04-30	96.600	97.980	95.060	97.180	70.333	1,427,500
2020-04-29	101.00	102.94	98.040	98.250	71.108	1,521,300
2020-04-28	97.000	98.860	96.110	97.070	70.254	1,248,600
2020-04-27	91.310	94.360	90.840	94.140	68.133	1,377,400
2020-04-24	89.320	90.760	88.180	90.360	65.398	1,096,100
2020-04-23	90.950	91.320	88.300	88.920	64.355	1,180,200
2020-04-22	90.260	91.890	89.120	90.670	65.622	1,208,400
2020-04-21	88.090	89.670	86.650	88.430	64.001	1,725,000
2020-04-20	94.010	94.750	91.340	91.440	66.179	1,113,500
2020-04-17	97.040	98.370	94.860	95.500	69.118	1,685,400
2020-04-16	99.830	99.830	93.310	94.070	68.083	1,149,400
2020-04-15	102.09	103.48	98.660	99.680	72.143	1,091,500
2020-04-14	102.85	106.08	102.85	105.68	76.485	918,800
2020-04-13	104.83	106.33	98.670	100.56	72.780	1,147,800
2020-04-09	102.27	107.15	102.18	106.00	76.717	1,938,400
2020-04-08	94.030	100.76	92.370	99.910	72.309	1,272,100
2020-04-07	96.500	98.650	92.520	92.660	67.062	2,103,600
2020-04-06	88.010	91.940	86.160	90.720	65.658	1,800,400
2020-04-03	81.910	85.230	80.730	83.040	60.100	1,855,300
2020-04-02	83.810	87.470	79.910	82.690	59.846	1,902,000
2020-04-01	87.540	88.760	82.590	85.250	61.699	1,626,300
2020-03-31	92.040	93.870	89.050	92.230	66.751	1,526,900
2020-03-30	93.920	96.080	89.000	92.960	67.279	1,625,700
2020-03-27	89.460	96.880	87.010	93.820	67.192	1,689,200
2020-03-26	91.960	93.420	89.250	92.900	66.534	1,698,900
2020-03-25	87.990	97.770	86.640	90.860	65.073	2,039,300
2020-03-24	81.000	88.340	78.270	87.590	62.731	1,897,500
2020-03-23	82.000	83.940	77.210	77.930	55.812	2,675,400
2020-03-20	86.840	95.840	80.630	82.000	58.727	2,424,000
2020-03-19	86.210	88.830	82.720	85.570	61.284	1,519,100
2020-03-18	97.060	99.770	85.530	88.210	63.175	1,498,100
2020-03-17	99.300	109.40	94.240	105.84	75.801	1,623,400
2020-03-16	106.53	110.67	96.690	96.930	69.420	1,617,000
2020-03-13	118.09	118.24	111.69	117.06	83.837	1,659,000
2020-03-12	112.69	117.45	108.11	111.89	80.134	1,870,500
2020-03-11	126.72	127.18	120.17	121.29	86.866	1,314,000
2020-03-10	126.64	130.38	123.14	130.27	93.297	1,588,500
2020-03-09	124.22	127.27	121.27	122.86	87.990	1,695,300
2020-03-06	133.15	134.17	128.23	132.58	94.952	1,041,900
2020-03-05	135.94	137.82	134.08	136.73	97.924	857,100
2020-03-04	134.77	138.38	134.08	138.12	98.919	834,600
2020-03-03	134.42	137.42	131.86	132.90	95.181	1,148,400
2020-03-02	129.63	134.55	128.43	134.54	96.355	1,327,900
2020-02-28	125.78	128.95	123.10	128.94	92.345	2,158,400
2020-02-27	134.49	135.29	128.24	128.25	91.851	1,186,500
2020-02-26	137.24	137.79	135.38	135.41	96.979	1,230,600
2020-02-25	144.46	144.51	136.46	136.75	97.938	1,064,700
2020-02-24	144.17	145.35	143.69	144.35	103.38	792,800
2020-02-21	146.47	146.95	145.27	145.78	104.41	811,600
2020-02-20	144.97	147.01	144.70	146.92	105.22	527,200
2020-02-19	147.79	147.83	144.88	144.90	103.78	680,300
2020-02-18	147.50	147.51	146.00	147.51	105.64	524,900
2020-02-14	145.78	147.28	145.37	147.23	105.44	616,800

← NewerPage 28 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.