BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	131.53	132.31	128.93	132.20	91.201	864,200
2018-11-30	129.94	131.27	129.33	131.20	90.512	1,286,600
2018-11-29	129.77	130.38	128.73	129.82	89.560	921,100
2018-11-28	126.98	129.97	126.82	129.97	89.663	1,253,300
2018-11-27	125.35	127.58	125.30	127.10	87.683	1,103,900
2018-11-26	126.35	126.44	124.75	125.65	86.683	674,400
2018-11-23	125.66	126.30	124.43	125.61	86.655	197,900
2018-11-21	125.44	127.40	124.75	125.63	86.669	710,000
2018-11-20	125.39	126.20	124.80	125.44	86.538	899,700
2018-11-19	126.17	126.88	124.39	125.63	86.669	770,600
2018-11-16	124.07	125.63	123.29	125.57	86.628	584,400
2018-11-15	123.76	124.20	122.18	124.17	85.662	672,300
2018-11-14	125.00	125.41	123.88	124.46	85.862	426,600
2018-11-13	124.73	125.29	123.82	124.81	86.103	746,000
2018-11-12	124.26	125.43	124.24	124.44	85.848	525,100
2018-11-09	124.47	125.14	123.31	124.26	85.724	525,300
2018-11-08	123.70	125.14	123.12	124.44	85.848	704,700
2018-11-07	123.29	123.86	122.39	123.74	85.365	508,600
2018-11-06	121.31	122.95	120.15	122.44	84.468	613,900
2018-11-05	119.89	121.72	119.89	120.96	83.447	786,300
2018-11-02	120.08	120.21	117.74	119.01	82.102	900,300
2018-11-01	120.70	122.92	119.33	119.92	82.730	1,129,600
2018-10-31	119.21	123.24	118.19	120.76	83.309	1,917,600
2018-10-30	117.41	118.77	116.28	116.98	80.702	810,000
2018-10-29	116.11	117.77	115.74	117.01	80.722	760,100
2018-10-26	116.53	116.62	113.95	114.91	79.274	952,300
2018-10-25	115.69	117.70	115.06	116.96	80.688	713,900
2018-10-24	115.24	116.92	115.01	115.54	79.708	1,069,900
2018-10-23	114.47	116.01	114.04	115.24	79.501	845,000
2018-10-22	117.35	117.78	114.90	115.01	79.343	552,300
2018-10-19	116.77	117.59	116.69	116.95	80.681	815,600
2018-10-18	117.55	118.65	116.21	116.48	80.357	758,000
2018-10-17	117.87	118.12	116.53	117.52	81.074	600,700
2018-10-16	116.15	118.40	115.88	118.02	81.419	682,700
2018-10-15	115.55	117.20	115.50	115.98	80.012	837,300
2018-10-12	115.28	116.07	113.98	114.70	79.129	780,500
2018-10-11	119.46	119.46	114.32	114.37	78.901	1,043,200
2018-10-10	120.14	121.02	118.86	119.06	82.137	620,300
2018-10-09	119.80	120.56	118.92	120.31	82.999	792,700
2018-10-08	118.94	120.49	118.94	119.76	82.619	784,300
2018-10-05	119.98	120.08	118.60	118.86	81.999	634,900
2018-10-04	119.36	120.07	118.52	119.16	82.206	575,200
2018-10-03	120.99	121.95	119.34	120.15	82.888	772,600
2018-10-02	120.99	121.85	120.73	120.80	83.337	713,400
2018-10-01	122.97	123.67	120.91	120.96	83.447	826,800
2018-09-28	121.00	123.16	121.00	123.09	84.917	1,166,100
2018-09-27	120.62	121.79	120.62	120.72	83.282	780,200
2018-09-26	124.29	124.40	121.25	121.38	83.082	1,003,700
2018-09-25	123.61	124.64	122.92	123.99	84.868	593,000
2018-09-24	126.49	126.73	122.73	123.55	84.567	560,100
2018-09-21	125.53	127.24	125.11	126.86	86.833	1,250,800
2018-09-20	124.35	125.93	123.85	125.67	86.018	585,300
2018-09-19	126.40	126.42	124.11	124.25	85.046	532,600
2018-09-18	126.79	127.73	126.07	126.14	86.340	478,000
2018-09-17	126.38	127.05	125.54	127.01	86.935	502,600
2018-09-14	127.24	127.48	125.30	125.96	86.217	656,500
2018-09-13	128.06	128.06	127.14	127.54	87.298	628,800
2018-09-12	128.15	128.69	127.49	127.50	87.271	534,000
2018-09-11	127.83	128.97	127.83	127.92	87.558	571,100
2018-09-10	129.27	130.29	128.44	128.53	87.976	479,000

← NewerPage 34 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.