BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	57.760	58.540	57.520	58.030	56.773	2,412,300
2026-04-24	57.000	58.060	56.800	57.730	56.480	1,889,100
2026-04-23	58.470	58.770	56.350	57.000	55.765	1,715,100
2026-04-22	58.950	59.500	57.930	58.290	57.027	1,645,600
2026-04-21	59.030	59.880	58.010	58.500	57.233	1,484,700
2026-04-20	57.600	59.040	57.600	58.910	57.634	1,496,700
2026-04-17	56.640	58.400	56.500	58.050	56.793	2,646,000
2026-04-16	55.960	56.850	55.690	56.170	54.953	1,768,700
2026-04-15	55.020	56.180	54.600	55.930	54.719	2,374,500
2026-04-14	53.500	55.190	53.390	55.030	53.838	1,592,100
2026-04-13	52.780	53.590	52.360	53.570	52.410	1,757,200
2026-04-10	52.580	53.490	52.520	53.000	51.852	1,593,300
2026-04-09	52.060	53.100	50.900	52.480	51.343	1,921,000
2026-04-08	52.970	53.620	52.130	52.540	51.402	2,639,000
2026-04-07	51.600	52.260	51.200	51.700	50.580	1,531,900
2026-04-06	51.850	52.330	51.520	51.900	50.776	1,839,700
2026-04-02	50.490	52.270	50.070	51.780	50.658	1,999,900
2026-04-01	51.930	52.680	50.740	51.020	49.915	2,124,300
2026-03-31	52.350	53.250	51.480	51.900	50.776	3,076,000
2026-03-30	52.560	52.710	51.420	51.820	50.013	2,441,700
2026-03-27	52.850	52.850	51.230	51.430	49.636	2,127,300
2026-03-26	52.460	53.750	52.460	53.160	51.306	1,656,000
2026-03-25	53.680	53.950	52.090	52.840	50.997	1,601,400
2026-03-24	52.410	53.710	52.170	52.900	51.055	1,630,400
2026-03-23	53.150	54.170	52.510	53.040	51.190	2,335,100
2026-03-20	53.430	53.550	51.790	52.080	50.264	4,290,400
2026-03-19	52.560	53.750	52.380	53.410	51.547	1,607,400
2026-03-18	53.040	53.640	52.770	52.930	51.084	1,710,100
2026-03-17	52.690	53.700	52.690	53.490	51.624	1,535,200
2026-03-16	52.840	53.060	51.850	52.290	50.466	2,326,200
2026-03-13	52.210	54.280	51.940	52.010	50.196	1,856,200
2026-03-12	51.450	52.800	50.780	52.730	50.891	3,305,800
2026-03-11	53.270	53.270	51.430	52.150	50.331	1,705,200
2026-03-10	52.030	53.590	51.660	53.440	51.576	3,385,700
2026-03-09	52.410	52.760	49.720	52.480	50.650	3,778,000
2026-03-06	54.760	55.000	52.820	52.940	51.094	2,487,800
2026-03-05	55.800	56.320	55.040	55.470	53.535	2,551,500
2026-03-04	55.120	56.700	54.500	56.360	54.394	3,548,600
2026-03-03	54.940	56.520	53.360	55.250	53.323	3,266,100
2026-03-02	56.990	57.270	55.640	56.240	54.279	2,730,600
2026-02-27	60.250	60.710	57.450	57.580	55.572	18,749,500
2026-02-26	60.640	61.660	60.140	61.170	59.037	1,817,000
2026-02-25	59.750	60.580	59.050	60.300	58.197	2,628,000
2026-02-24	58.700	60.050	58.000	59.500	57.425	2,546,000
2026-02-23	60.920	61.540	59.290	59.620	57.541	2,735,900
2026-02-20	62.360	62.680	60.760	60.880	58.757	2,482,800
2026-02-19	61.450	62.290	60.630	62.220	60.050	2,462,200
2026-02-18	60.510	61.830	60.400	61.550	59.403	2,366,900
2026-02-17	60.900	62.050	59.940	60.660	58.544	2,657,200
2026-02-13	59.410	61.990	59.410	61.490	59.345	2,517,900
2026-02-12	62.400	62.400	57.590	59.070	57.010	6,361,000
2026-02-11	66.160	66.770	61.440	61.780	59.625	4,349,300
2026-02-10	65.140	66.560	64.930	66.100	63.795	2,123,600
2026-02-09	64.350	65.150	64.010	65.010	62.743	2,032,100
2026-02-06	63.090	64.830	62.870	64.720	62.463	3,462,000
2026-02-05	64.570	64.630	62.890	63.170	60.967	1,956,600
2026-02-04	63.400	64.560	63.130	63.730	61.507	2,854,000
2026-02-03	63.070	63.880	62.420	62.760	60.571	3,116,100
2026-02-02	64.800	65.060	62.990	63.060	60.861	1,712,500
2026-01-30	65.210	65.640	64.000	64.670	62.415	2,621,900

← NewerPage 3 of 79 · 4,728 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.