BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	129.00	129.50	128.54	128.62	88.037	463,900
2018-09-06	131.40	131.40	129.88	129.89	88.907	1,405,000
2018-09-05	128.71	131.38	128.42	131.05	89.701	1,097,100
2018-09-04	130.09	131.14	128.46	129.13	88.386	596,100
2018-08-31	130.67	130.97	130.16	130.45	89.290	477,700
2018-08-30	131.01	131.02	130.06	130.26	89.160	448,400
2018-08-29	131.08	131.13	130.50	130.63	89.413	472,800
2018-08-28	128.77	130.99	128.30	130.82	89.543	769,000
2018-08-27	129.14	129.35	127.70	128.63	88.044	573,900
2018-08-24	128.39	129.42	127.96	129.04	88.325	803,800
2018-08-23	129.60	129.66	128.35	128.61	88.030	530,000
2018-08-22	130.33	130.51	129.01	129.27	88.482	708,600
2018-08-21	131.24	131.52	129.79	129.80	88.845	653,400
2018-08-20	132.60	132.82	131.55	131.60	90.077	625,500
2018-08-17	131.87	132.61	131.42	132.15	90.453	755,100
2018-08-16	130.72	132.09	130.51	131.63	90.098	738,800
2018-08-15	129.92	131.31	129.42	130.68	89.447	605,800
2018-08-14	129.79	130.53	128.88	129.79	88.838	1,241,500
2018-08-13	129.32	130.08	129.13	129.49	88.633	819,900
2018-08-10	128.93	129.96	128.61	128.94	88.256	875,200
2018-08-09	129.65	129.76	128.97	129.31	88.510	890,800
2018-08-08	129.86	130.01	128.74	129.66	88.749	488,200
2018-08-07	129.86	130.05	128.74	129.74	88.804	680,800
2018-08-06	129.16	130.08	129.01	129.57	88.687	674,800
2018-08-03	128.53	129.74	127.70	129.10	88.366	685,000
2018-08-02	129.12	130.52	128.24	128.90	88.229	1,066,800
2018-08-01	122.35	130.02	122.35	129.84	88.872	1,011,900
2018-07-31	122.92	125.79	121.99	125.53	85.922	1,031,800
2018-07-30	122.63	123.00	121.76	122.07	83.554	482,200
2018-07-27	124.96	125.27	122.59	122.87	84.102	442,900
2018-07-26	125.21	125.91	124.39	124.52	85.231	622,400
2018-07-25	124.95	125.49	124.38	124.87	85.470	467,700
2018-07-24	124.23	125.26	123.29	124.68	85.340	537,800
2018-07-23	124.98	125.06	123.33	124.22	85.026	364,100
2018-07-20	126.35	126.56	125.05	125.19	85.689	379,200
2018-07-19	125.08	127.42	124.78	126.80	86.792	509,500
2018-07-18	125.45	126.42	124.68	125.17	85.676	469,700
2018-07-17	127.09	127.22	125.24	125.67	86.018	686,500
2018-07-16	126.81	127.37	125.83	126.93	86.880	677,500
2018-07-13	127.25	128.13	126.87	127.32	87.147	625,700
2018-07-12	126.18	127.08	125.51	126.96	86.901	538,500
2018-07-11	125.80	126.40	125.48	125.94	86.203	439,400
2018-07-10	126.00	126.49	125.50	125.85	86.141	555,400
2018-07-09	126.37	126.72	125.08	126.04	86.271	574,500
2018-07-06	126.30	126.91	125.84	126.30	86.449	478,000
2018-07-05	124.67	126.17	124.28	126.07	86.292	719,800
2018-07-03	124.59	126.08	123.99	124.58	85.272	397,200
2018-07-02	125.26	125.55	123.26	124.69	85.347	688,900
2018-06-29	124.58	126.19	123.56	125.42	85.847	818,200
2018-06-28	123.71	125.31	123.50	124.94	85.518	541,000
2018-06-27	124.77	125.46	123.83	124.24	84.492	510,600
2018-06-26	125.41	125.46	124.10	124.57	84.716	925,400
2018-06-25	125.49	125.76	123.63	125.17	85.124	731,800
2018-06-22	123.77	125.89	122.40	125.60	85.417	1,479,500
2018-06-21	121.69	122.48	120.78	122.37	83.220	1,214,200
2018-06-20	118.93	121.33	118.68	121.23	82.445	613,400
2018-06-19	118.64	119.56	118.51	118.78	80.778	731,300
2018-06-18	119.71	120.15	117.98	118.87	80.840	986,400
2018-06-15	120.28	121.12	119.77	120.08	81.663	1,132,400
2018-06-14	120.09	120.76	119.46	119.88	81.527	590,200

← NewerPage 35 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.