BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	132.63	132.64	130.71	131.55	92.187	838,600
2019-05-28	132.66	133.43	132.14	132.75	93.028	1,564,700
2019-05-24	132.11	132.84	131.55	132.02	92.516	565,900
2019-05-23	132.10	132.10	130.33	131.58	92.208	844,800
2019-05-22	132.73	132.90	131.96	132.46	92.824	481,300
2019-05-21	132.93	133.36	132.50	132.75	93.028	639,900
2019-05-20	133.57	133.89	131.31	132.14	92.600	423,400
2019-05-17	133.73	134.40	132.80	133.65	93.658	591,000
2019-05-16	133.82	135.75	133.50	134.71	94.401	631,900
2019-05-15	132.72	134.19	132.11	133.89	93.826	591,100
2019-05-14	131.31	133.06	130.81	133.01	93.210	770,400
2019-05-13	131.05	131.37	130.12	130.96	91.773	526,300
2019-05-10	130.71	132.50	129.73	132.21	92.649	374,700
2019-05-09	130.19	130.87	128.97	130.87	91.710	454,100
2019-05-08	131.80	132.94	130.53	130.57	91.500	495,200
2019-05-07	133.25	133.74	130.31	131.58	92.208	519,400
2019-05-06	133.54	134.62	132.75	133.81	93.770	519,900
2019-05-03	135.49	136.10	134.24	134.73	94.415	713,400
2019-05-02	137.86	138.54	134.84	135.24	94.772	891,200
2019-05-01	137.73	140.35	137.59	137.92	96.651	952,900
2019-04-30	135.72	137.72	135.17	137.62	96.440	722,500
2019-04-29	136.64	137.63	135.25	135.38	94.871	375,500
2019-04-26	136.17	137.18	135.91	136.95	95.971	388,600
2019-04-25	136.06	136.24	134.78	135.89	95.228	507,800
2019-04-24	135.51	136.36	134.83	135.94	95.263	516,800
2019-04-23	132.91	134.93	132.23	134.79	94.457	638,400
2019-04-22	132.74	132.88	130.11	131.55	92.187	576,200
2019-04-18	131.84	133.46	131.69	132.99	93.196	568,900
2019-04-17	134.50	134.50	131.76	131.79	92.355	885,500
2019-04-16	136.85	137.52	133.50	134.26	94.086	783,500
2019-04-15	138.24	138.24	136.44	137.05	96.041	672,400
2019-04-12	138.42	138.42	136.87	137.89	96.629	1,226,200
2019-04-11	138.70	139.41	137.90	138.45	97.022	525,900
2019-04-10	137.45	138.45	137.25	138.39	96.980	605,700
2019-04-09	137.83	137.87	137.01	137.28	96.202	737,400
2019-04-08	138.47	138.49	137.24	138.02	96.721	499,100
2019-04-05	137.75	138.44	137.30	138.38	96.973	451,200
2019-04-04	138.17	138.69	136.60	137.92	96.651	595,000
2019-04-03	138.02	138.61	136.93	138.37	96.966	893,500
2019-04-02	135.58	137.77	134.27	137.61	96.433	1,035,900
2019-04-01	134.12	135.52	133.57	135.46	94.927	1,001,000
2019-03-29	133.75	134.60	133.29	133.88	93.819	1,171,400
2019-03-28	131.77	133.73	131.24	133.60	93.623	667,100
2019-03-27	132.89	133.01	131.16	132.31	92.053	804,300
2019-03-26	131.46	132.97	131.40	132.77	92.373	817,100
2019-03-25	132.00	132.00	130.55	131.11	91.219	828,700
2019-03-22	132.90	133.86	131.47	131.51	91.497	1,092,500
2019-03-21	131.44	133.38	131.44	132.91	92.471	759,800
2019-03-20	131.99	132.90	130.65	131.89	91.761	860,000
2019-03-19	132.94	133.63	131.79	132.24	92.005	490,800
2019-03-18	133.06	133.81	132.26	132.89	92.457	714,600
2019-03-15	134.99	135.26	132.44	132.74	92.353	1,458,500
2019-03-14	134.86	135.49	134.44	135.27	94.113	442,400
2019-03-13	134.12	135.49	134.12	135.04	93.953	590,200
2019-03-12	133.58	135.36	133.42	135.00	93.925	586,000
2019-03-11	132.86	133.46	132.20	133.20	92.673	720,400
2019-03-08	132.13	133.54	131.60	132.43	92.137	725,300
2019-03-07	132.36	133.70	131.94	132.46	92.158	1,242,500
2019-03-06	133.86	134.07	132.49	132.50	92.186	519,700
2019-03-05	132.08	133.78	132.08	133.29	92.735	888,800

← NewerPage 32 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.