BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	127.30	127.42	125.57	126.28	85.311	441,100
2018-03-16	125.71	127.31	124.81	127.16	85.905	887,100
2018-03-15	125.84	126.12	124.66	125.91	85.061	682,300
2018-03-14	125.66	125.75	124.30	125.59	84.844	560,000
2018-03-13	125.81	126.39	124.73	125.26	84.622	718,200
2018-03-12	123.30	125.92	123.30	125.56	84.824	886,400
2018-03-09	122.45	123.76	121.44	123.62	83.514	674,900
2018-03-08	123.10	123.34	121.46	122.31	82.629	522,600
2018-03-07	121.70	122.85	121.11	122.74	82.919	655,800
2018-03-06	121.10	122.25	120.31	122.10	82.487	495,400
2018-03-05	119.27	121.81	118.92	121.36	81.987	503,100
2018-03-02	118.00	119.15	117.16	118.93	80.345	639,900
2018-03-01	117.87	119.70	117.08	118.00	79.717	962,700
2018-02-28	119.98	120.71	118.84	118.87	80.305	1,065,000
2018-02-27	121.91	122.23	119.20	119.51	80.737	979,300
2018-02-26	121.41	121.91	119.87	121.43	82.034	687,700
2018-02-23	118.61	120.99	118.35	120.97	81.723	652,300
2018-02-22	116.49	119.92	116.27	118.47	80.034	897,800
2018-02-21	119.00	119.58	115.85	115.85	78.264	1,040,700
2018-02-20	119.49	121.17	119.10	119.39	80.656	934,200
2018-02-16	117.45	120.19	117.45	119.64	80.825	911,600
2018-02-15	116.51	118.50	116.43	117.40	79.312	1,062,300
2018-02-14	115.67	115.67	113.32	115.46	78.001	1,006,300
2018-02-13	115.06	116.67	114.05	116.19	78.494	736,600
2018-02-12	115.59	115.82	111.57	115.14	77.785	829,200
2018-02-09	113.10	116.38	111.82	115.35	77.927	941,500
2018-02-08	114.99	116.47	112.05	112.09	75.724	1,134,900
2018-02-07	114.96	116.97	114.96	115.34	77.920	928,000
2018-02-06	112.95	115.66	111.87	115.32	77.906	1,732,000
2018-02-05	118.50	120.72	114.60	114.74	77.515	1,051,900
2018-02-02	118.09	119.59	117.34	119.34	80.622	978,000
2018-02-01	123.59	123.88	119.13	119.19	80.521	1,020,500
2018-01-31	119.97	125.37	119.97	123.71	83.574	2,001,100
2018-01-30	120.89	121.74	119.36	119.42	80.676	1,106,800
2018-01-29	122.37	122.63	121.20	121.34	81.973	604,200
2018-01-26	123.21	123.62	121.84	122.97	83.074	559,200
2018-01-25	123.12	123.62	121.50	122.68	82.879	846,400
2018-01-24	124.08	124.63	122.89	123.24	83.257	603,800
2018-01-23	123.62	124.29	123.28	124.15	83.872	1,083,200
2018-01-22	121.95	123.68	121.70	123.47	83.412	1,067,100
2018-01-19	121.66	122.31	120.89	121.95	82.385	1,061,300
2018-01-18	122.07	122.31	120.68	121.18	81.865	1,080,900
2018-01-17	122.33	122.60	120.86	122.50	82.757	844,400
2018-01-16	122.74	124.54	121.44	121.56	82.122	825,900
2018-01-12	123.99	124.27	122.23	122.33	82.642	636,800
2018-01-11	124.91	125.15	123.73	123.86	83.676	447,800
2018-01-10	124.98	124.98	123.62	124.65	84.209	582,600
2018-01-09	126.05	126.40	125.22	125.40	84.716	598,900
2018-01-08	127.54	128.00	125.82	126.74	85.621	724,300
2018-01-05	126.83	127.97	126.52	127.86	86.378	860,900
2018-01-04	129.00	129.00	126.46	126.48	85.446	2,079,000
2018-01-03	129.57	129.80	128.73	129.35	87.385	570,600
2018-01-02	130.39	130.39	128.89	129.28	87.337	690,000
2017-12-29	129.10	130.42	129.03	130.03	87.844	650,600
2017-12-28	128.06	128.88	127.67	128.84	87.040	457,100
2017-12-27	128.95	129.34	128.00	129.09	86.668	544,500
2017-12-26	127.69	128.59	126.94	128.49	86.266	330,900
2017-12-22	127.30	127.76	126.77	127.34	85.494	382,100
2017-12-21	127.85	128.42	126.71	126.94	85.225	702,500
2017-12-20	128.72	128.83	127.69	127.85	85.836	1,903,200

← NewerPage 37 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.