BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	128.21	128.29	126.29	127.93	90.318	473,900
2019-08-21	127.75	128.49	126.82	127.67	90.134	742,100
2019-08-20	127.90	128.60	127.35	127.59	90.077	492,800
2019-08-19	129.13	129.22	128.18	128.39	90.642	404,800
2019-08-16	127.47	128.76	126.67	128.21	90.515	567,400
2019-08-15	125.55	127.44	125.55	127.09	89.724	760,400
2019-08-14	126.48	126.87	125.24	125.62	88.687	582,300
2019-08-13	126.75	128.09	126.45	127.28	89.859	594,100
2019-08-12	128.88	128.95	126.39	126.87	89.569	725,700
2019-08-09	130.71	131.00	128.27	129.34	91.313	536,900
2019-08-08	128.77	131.28	128.13	130.90	92.414	616,500
2019-08-07	126.15	129.73	125.34	128.47	90.699	733,800
2019-08-06	127.72	128.99	126.46	127.19	89.795	896,300
2019-08-05	129.13	129.13	125.70	127.34	89.901	928,400
2019-08-02	130.43	131.24	129.57	130.15	91.885	506,100
2019-08-01	132.38	132.97	128.95	130.34	92.019	1,037,700
2019-07-31	134.50	136.63	132.22	132.95	93.862	884,000
2019-07-30	132.99	134.28	132.05	133.01	93.904	546,900
2019-07-29	131.66	133.02	131.24	132.29	93.396	660,300
2019-07-26	130.83	131.54	130.29	131.30	92.697	460,700
2019-07-25	130.19	130.85	129.64	130.60	92.203	451,200
2019-07-24	129.55	130.58	129.26	130.31	91.998	486,100
2019-07-23	129.05	130.22	128.40	130.05	91.814	512,000
2019-07-22	127.80	128.62	127.10	128.40	90.649	756,500
2019-07-19	130.73	131.02	127.97	128.07	90.416	565,500
2019-07-18	130.26	130.78	129.20	130.38	92.047	567,800
2019-07-17	131.69	131.97	129.32	130.14	91.878	421,100
2019-07-16	131.55	131.95	131.10	131.42	92.781	433,700
2019-07-15	132.86	132.86	131.84	132.10	93.262	353,000
2019-07-12	132.55	132.91	131.92	132.30	93.403	291,700
2019-07-11	133.75	134.80	132.00	132.49	93.537	709,300
2019-07-10	132.07	134.18	132.07	133.87	94.511	668,400
2019-07-09	132.12	132.73	131.46	132.05	93.226	885,400
2019-07-08	131.71	132.73	131.23	132.35	93.438	575,600
2019-07-05	132.09	132.57	129.59	131.87	93.099	397,900
2019-07-03	131.59	133.23	131.00	133.04	93.925	345,900
2019-07-02	129.38	131.38	129.02	131.21	92.633	569,500
2019-07-01	129.76	129.76	127.26	129.10	91.144	656,800
2019-06-28	128.25	130.35	128.25	129.00	91.073	982,600
2019-06-27	128.54	129.54	127.58	128.03	90.388	901,800
2019-06-26	130.94	131.76	126.90	128.50	90.049	1,250,900
2019-06-25	133.96	134.33	130.72	130.80	91.661	584,800
2019-06-24	136.40	136.40	133.29	133.70	93.693	769,800
2019-06-21	138.50	138.50	135.70	136.07	95.354	1,975,400
2019-06-20	138.25	139.25	137.81	138.77	97.246	981,400
2019-06-19	136.05	137.87	135.35	137.30	96.216	543,800
2019-06-18	137.51	138.89	135.59	136.35	95.550	468,500
2019-06-17	136.25	137.04	136.10	136.80	95.866	585,500
2019-06-14	135.11	135.86	134.68	135.20	94.744	483,800
2019-06-13	134.93	135.24	133.60	135.20	94.744	502,500
2019-06-12	133.25	134.72	132.42	134.26	94.086	455,200
2019-06-11	135.23	135.23	132.72	133.69	93.686	640,100
2019-06-10	136.57	136.57	134.32	134.63	94.345	518,400
2019-06-07	136.37	137.25	136.16	136.16	95.417	520,100
2019-06-06	135.32	135.92	134.34	135.89	95.228	518,800
2019-06-05	132.72	135.26	132.72	135.18	94.730	569,000
2019-06-04	131.99	132.48	130.59	132.11	92.579	670,100
2019-06-03	131.25	132.41	130.88	131.83	92.383	840,800
2019-05-31	129.68	131.92	129.04	130.83	91.682	572,300
2019-05-30	131.73	132.71	130.38	130.81	91.668	881,100

← NewerPage 31 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.