BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	138.07	138.72	137.40	137.56	97.817	490,300
2019-11-14	136.96	137.86	136.61	137.81	97.995	579,100
2019-11-13	135.43	137.01	135.42	136.71	97.213	559,900
2019-11-12	138.26	138.76	135.24	135.62	96.438	532,600
2019-11-11	137.84	138.71	137.01	138.57	98.535	429,600
2019-11-08	137.90	138.61	137.01	138.34	98.372	370,400
2019-11-07	137.67	138.23	137.08	137.96	98.102	678,700
2019-11-06	136.94	138.39	136.84	137.92	98.073	751,700
2019-11-05	138.01	138.63	135.58	136.32	96.935	822,900
2019-11-04	137.32	138.62	136.98	138.53	98.507	532,900
2019-11-01	137.76	138.43	135.74	137.44	97.732	614,900
2019-10-31	138.38	138.93	135.84	137.20	97.561	917,200
2019-10-30	135.96	140.06	134.33	138.93	98.791	1,170,700
2019-10-29	133.28	133.89	132.67	133.30	94.788	1,042,000
2019-10-28	132.36	132.85	131.88	132.68	94.347	515,900
2019-10-25	132.10	133.53	131.27	132.18	93.991	510,400
2019-10-24	131.23	132.62	130.58	132.37	94.127	534,700
2019-10-23	130.16	131.26	129.80	130.97	93.131	752,200
2019-10-22	130.15	131.15	128.87	130.84	93.039	680,000
2019-10-21	128.10	129.99	128.10	129.98	92.427	530,800
2019-10-18	127.91	128.57	126.90	128.36	91.275	507,100
2019-10-17	128.07	128.32	127.08	127.66	90.777	542,300
2019-10-16	128.36	129.54	127.78	128.34	91.261	520,300
2019-10-15	127.32	128.91	126.67	128.85	91.624	555,600
2019-10-14	128.12	128.12	126.26	127.57	90.713	384,500
2019-10-11	127.78	129.26	127.65	128.20	91.161	571,100
2019-10-10	127.93	128.25	127.11	127.18	90.436	409,400
2019-10-09	127.90	128.34	127.16	127.86	90.920	1,187,300
2019-10-08	127.60	128.28	126.57	127.08	90.365	818,200
2019-10-07	128.14	129.35	127.83	128.15	91.126	330,000
2019-10-04	128.03	128.87	127.53	128.71	91.524	496,500
2019-10-03	125.44	128.18	124.58	127.89	90.941	1,021,900
2019-10-02	128.01	128.23	124.96	125.44	89.199	1,489,500
2019-10-01	129.88	130.29	127.53	128.68	91.503	634,300
2019-09-30	129.90	130.52	129.18	129.66	92.199	780,200
2019-09-27	131.96	131.96	129.16	130.12	92.527	894,000
2019-09-26	130.75	132.66	130.45	132.59	93.607	739,600
2019-09-25	129.61	130.92	128.97	130.17	91.899	992,800
2019-09-24	130.61	131.02	128.65	129.52	91.440	1,213,200
2019-09-23	129.52	131.43	129.03	130.25	91.955	1,006,200
2019-09-20	130.53	132.12	129.76	130.11	91.857	3,669,500
2019-09-19	130.94	131.02	129.61	130.03	91.800	768,900
2019-09-18	131.48	131.48	129.29	130.44	92.090	843,900
2019-09-17	131.90	132.24	130.04	131.20	92.626	832,800
2019-09-16	131.33	132.13	130.27	132.03	93.212	792,500
2019-09-13	133.49	134.09	130.65	131.40	92.767	868,800
2019-09-12	132.62	133.55	130.35	133.43	94.200	1,146,400
2019-09-11	130.71	132.03	129.67	132.02	93.205	738,400
2019-09-10	129.67	130.91	129.05	130.91	92.421	1,045,900
2019-09-09	129.84	130.94	126.18	130.36	92.033	984,700
2019-09-06	129.92	130.59	129.64	130.17	91.899	472,600
2019-09-05	129.90	129.90	127.79	129.62	91.511	619,400
2019-09-04	129.73	130.51	129.11	129.72	91.581	575,500
2019-09-03	127.77	128.87	127.45	128.80	90.932	548,200
2019-08-30	128.64	128.99	127.87	128.42	90.663	453,500
2019-08-29	127.43	128.65	127.06	128.09	90.430	364,500
2019-08-28	126.20	126.99	125.97	126.64	89.407	333,600
2019-08-27	127.75	128.16	126.12	126.24	89.124	587,000
2019-08-26	126.79	127.11	125.54	127.03	89.682	462,700
2019-08-23	127.49	128.19	125.39	125.83	88.835	566,700

← NewerPage 30 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.