BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	144.72	146.04	144.72	145.58	104.26	492,500
2020-02-12	144.43	145.72	143.82	145.02	103.86	563,600
2020-02-11	143.39	144.49	143.39	144.22	103.29	517,700
2020-02-10	142.96	143.56	142.21	143.16	102.53	844,800
2020-02-07	144.28	144.30	142.20	142.71	102.21	641,300
2020-02-06	145.39	146.00	143.93	144.38	103.40	897,900
2020-02-05	144.93	146.07	144.29	145.06	103.89	595,800
2020-02-04	143.61	145.44	143.37	144.56	103.53	939,000
2020-02-03	144.00	144.79	143.04	143.17	102.54	771,400
2020-01-31	143.33	144.34	142.89	143.35	102.67	917,000
2020-01-30	142.53	143.64	141.86	143.59	102.84	753,900
2020-01-29	141.93	143.93	139.72	142.93	102.36	913,400
2020-01-28	141.36	142.52	141.02	141.18	101.11	786,000
2020-01-27	141.21	141.74	140.70	141.04	101.01	600,700
2020-01-24	142.10	142.24	141.16	142.01	101.71	449,600
2020-01-23	139.81	142.20	138.85	142.14	101.80	559,800
2020-01-22	141.00	141.15	139.37	139.90	100.19	481,100
2020-01-21	139.56	140.81	138.92	140.36	100.52	609,000
2020-01-17	139.63	140.73	139.09	139.56	99.951	791,800
2020-01-16	137.69	139.29	137.45	139.28	99.750	430,200
2020-01-15	136.82	137.73	135.92	137.33	98.354	540,800
2020-01-14	136.68	136.68	135.20	136.40	97.688	468,400
2020-01-13	135.20	136.96	135.00	136.77	97.953	523,800
2020-01-10	134.69	135.55	134.30	135.08	96.742	498,600
2020-01-09	134.55	135.42	134.16	134.56	96.370	652,300
2020-01-08	135.52	135.82	133.71	134.49	96.320	628,600
2020-01-07	136.72	137.21	134.62	135.21	96.835	619,800
2020-01-06	137.06	138.15	135.79	137.60	98.547	587,100
2020-01-03	134.42	136.87	134.42	136.64	97.859	456,800
2020-01-02	138.30	138.54	135.13	135.58	97.100	605,700
2019-12-31	136.42	137.86	136.42	137.86	98.733	458,700
2019-12-30	136.75	137.17	136.15	136.67	97.881	277,600
2019-12-27	137.57	137.68	136.68	137.68	97.902	325,800
2019-12-26	136.41	137.16	135.81	137.14	97.518	222,800
2019-12-24	136.07	136.88	135.72	135.94	96.665	132,900
2019-12-23	136.16	136.54	135.22	135.81	96.573	565,200
2019-12-20	136.47	136.68	135.78	135.78	96.551	1,230,800
2019-12-19	135.28	136.58	134.91	135.69	96.487	656,100
2019-12-18	134.27	136.10	133.60	135.46	96.324	956,800
2019-12-17	136.25	136.32	134.05	134.47	95.620	731,300
2019-12-16	135.69	135.92	134.28	135.65	96.459	530,000
2019-12-13	135.63	136.16	133.78	135.11	96.075	841,500
2019-12-12	137.50	137.63	134.49	135.13	96.089	927,300
2019-12-11	139.98	139.98	136.74	137.29	97.625	653,000
2019-12-10	140.04	140.12	138.73	139.61	99.275	451,700
2019-12-09	139.36	140.16	138.82	139.87	99.460	519,500
2019-12-06	139.28	140.30	139.06	139.28	99.040	579,800
2019-12-05	137.83	139.14	137.67	139.12	98.926	436,600
2019-12-04	138.39	139.89	137.97	138.00	98.130	493,600
2019-12-03	136.56	138.63	136.56	138.47	98.464	379,800
2019-12-02	138.44	138.47	136.73	136.87	97.326	507,100
2019-11-29	138.76	139.38	138.46	138.54	98.514	343,700
2019-11-27	138.45	139.11	137.68	139.01	98.848	348,500
2019-11-26	137.43	138.86	137.25	138.51	98.493	532,100
2019-11-25	138.45	139.64	137.49	137.54	97.803	348,500
2019-11-22	137.27	138.57	135.90	137.59	97.838	448,900
2019-11-21	137.71	137.71	136.10	136.75	97.241	335,500
2019-11-20	138.25	138.25	136.96	138.05	98.166	336,800
2019-11-19	139.41	139.41	137.22	138.27	98.322	386,500
2019-11-18	137.89	138.75	137.00	138.70	98.628	489,600

← NewerPage 29 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.