BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	132.21	132.89	131.35	132.30	92.046	877,800
2019-03-01	132.89	133.26	131.23	131.83	91.719	995,700
2019-02-28	132.50	134.87	132.06	132.69	92.318	883,300
2019-02-27	133.24	133.54	131.31	132.40	92.116	701,000
2019-02-26	135.23	135.23	133.89	134.01	93.236	475,400
2019-02-25	136.10	136.22	134.55	134.73	93.737	457,900
2019-02-22	135.00	135.99	134.23	135.67	94.391	453,200
2019-02-21	133.33	134.73	132.07	134.56	93.619	401,200
2019-02-20	134.35	134.35	132.81	133.87	93.139	425,200
2019-02-19	133.54	134.92	133.24	134.61	93.654	408,200
2019-02-15	134.13	134.24	133.13	133.62	92.965	661,600
2019-02-14	133.52	133.91	132.65	133.11	92.610	517,000
2019-02-13	132.54	134.03	132.38	133.71	93.027	461,200
2019-02-12	133.28	133.72	132.30	132.69	92.318	592,500
2019-02-11	132.58	133.46	132.19	133.32	92.756	507,100
2019-02-08	131.81	132.63	131.42	132.40	92.116	505,000
2019-02-07	131.04	132.67	130.04	132.61	92.262	823,200
2019-02-06	132.21	132.27	130.66	131.60	91.559	711,200
2019-02-05	132.51	132.51	131.32	132.05	91.873	1,198,100
2019-02-04	131.04	132.46	130.25	132.46	92.158	1,031,700
2019-02-01	132.08	132.08	129.35	131.18	91.267	1,128,200
2019-01-31	130.34	132.07	129.04	131.87	91.747	880,400
2019-01-30	127.50	130.51	126.21	130.46	90.766	1,111,000
2019-01-29	124.67	126.44	124.13	126.39	87.935	590,800
2019-01-28	123.28	125.30	122.45	124.87	86.877	607,100
2019-01-25	121.97	123.55	121.52	123.48	85.910	722,100
2019-01-24	120.10	121.27	119.24	121.07	84.233	518,900
2019-01-23	120.72	121.45	119.90	120.78	84.032	621,400
2019-01-22	121.45	121.64	119.97	121.21	84.331	856,000
2019-01-18	120.67	121.60	119.88	121.52	84.546	822,000
2019-01-17	119.77	120.89	119.35	120.42	83.781	608,900
2019-01-16	119.23	119.89	118.42	119.83	83.371	545,100
2019-01-15	118.17	119.30	118.05	119.07	82.842	422,800
2019-01-14	118.71	119.29	117.72	118.13	82.188	476,100
2019-01-11	118.80	119.31	118.20	119.15	82.898	431,900
2019-01-10	117.09	119.52	116.90	119.22	82.946	654,700
2019-01-09	117.15	117.70	115.57	117.44	81.708	879,800
2019-01-08	112.67	115.57	112.49	115.53	80.379	1,241,900
2019-01-07	111.82	112.98	111.33	112.21	78.069	760,900
2019-01-04	110.64	112.42	110.04	111.51	77.582	600,900
2019-01-03	108.99	111.33	108.82	109.61	76.260	708,400
2019-01-02	111.70	111.70	107.94	109.15	75.940	815,000
2018-12-31	112.22	112.55	110.30	112.55	78.306	563,600
2018-12-28	112.85	113.24	110.41	111.93	77.874	721,300
2018-12-27	111.66	112.68	109.25	112.68	77.735	796,000
2018-12-26	109.54	112.74	107.84	112.74	77.777	658,800
2018-12-24	113.52	114.28	109.06	109.09	75.258	448,000
2018-12-21	115.11	116.94	113.34	113.47	78.280	1,442,100
2018-12-20	117.83	118.12	114.33	115.01	79.343	1,093,200
2018-12-19	120.54	120.54	117.34	118.02	81.419	921,400
2018-12-18	121.20	121.60	119.90	120.55	83.164	604,700
2018-12-17	125.82	126.15	119.55	120.05	82.819	953,100
2018-12-14	125.46	126.00	124.76	125.74	86.745	588,600
2018-12-13	124.72	127.30	124.61	125.85	86.821	571,600
2018-12-12	128.24	128.47	124.20	124.37	85.800	717,100
2018-12-11	127.68	129.25	127.05	127.08	87.669	677,900
2018-12-10	128.76	128.76	125.58	126.98	87.600	1,124,100
2018-12-07	132.18	132.31	128.57	129.08	89.049	1,189,100
2018-12-06	129.48	132.63	127.49	132.48	91.395	1,121,000
2018-12-04	131.95	132.73	129.74	130.18	89.808	1,004,500

← NewerPage 33 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.