BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	130.88	130.88	128.33	128.84	86.501	925,100
2017-12-18	129.45	132.00	129.45	130.96	87.924	1,882,500
2017-12-15	127.26	129.78	127.09	129.41	86.883	2,158,100
2017-12-14	126.38	127.14	125.85	126.71	85.071	608,300
2017-12-13	126.37	127.04	125.81	126.37	84.842	761,200
2017-12-12	125.59	126.53	124.71	126.18	84.715	499,300
2017-12-11	124.46	125.16	124.27	125.05	83.956	511,300
2017-12-08	124.37	125.03	123.29	124.66	83.694	518,500
2017-12-07	125.03	125.38	123.80	123.95	83.218	836,700
2017-12-06	125.83	126.14	124.48	125.41	84.198	1,411,500
2017-12-05	128.19	128.52	125.41	125.49	84.252	549,100
2017-12-04	127.08	128.32	126.85	127.84	85.829	1,802,200
2017-12-01	125.93	127.13	125.34	127.13	85.353	780,800
2017-11-30	125.48	126.27	124.60	125.38	84.178	1,001,400
2017-11-29	124.73	125.40	124.18	125.05	83.956	534,300
2017-11-28	125.45	125.68	124.15	124.69	83.714	400,700
2017-11-27	125.49	126.03	124.97	125.23	84.077	351,500
2017-11-24	125.41	125.75	125.00	125.16	84.030	134,900
2017-11-22	124.68	125.59	124.57	125.00	83.923	351,400
2017-11-21	125.12	125.43	124.43	125.20	84.057	480,400
2017-11-20	125.25	125.39	124.42	124.57	83.634	473,500
2017-11-17	124.56	125.49	124.54	125.04	83.949	360,000
2017-11-16	123.89	125.74	123.84	125.18	84.043	604,200
2017-11-15	124.85	125.02	123.94	124.15	83.352	409,300
2017-11-14	125.72	126.41	124.18	124.78	83.775	542,700
2017-11-13	126.19	126.37	125.29	125.93	84.547	386,700
2017-11-10	125.10	126.65	125.09	125.85	84.493	566,900
2017-11-09	124.62	126.13	124.10	126.01	84.601	752,400
2017-11-08	124.08	125.25	123.91	124.74	83.748	620,900
2017-11-07	123.52	124.62	123.07	124.19	83.379	563,200
2017-11-06	120.96	123.79	120.96	123.43	82.868	639,900
2017-11-03	122.07	122.13	119.74	120.68	81.022	1,067,600
2017-11-02	122.00	123.69	121.44	122.77	82.425	682,600
2017-11-01	121.24	122.74	121.08	121.98	81.895	614,900
2017-10-31	120.50	121.52	119.92	121.18	81.358	577,400
2017-10-30	121.09	121.81	120.31	120.81	81.109	393,000
2017-10-27	121.09	121.84	120.56	121.23	81.391	452,100
2017-10-26	122.25	122.25	120.40	121.28	81.425	409,600
2017-10-25	121.47	122.18	120.25	121.49	81.566	563,900
2017-10-24	122.60	123.04	121.37	121.42	81.519	452,200
2017-10-23	123.32	123.68	122.34	122.88	82.499	413,300
2017-10-20	123.87	123.93	121.99	122.93	82.533	687,700
2017-10-19	126.56	126.59	123.46	123.63	83.003	909,400
2017-10-18	128.12	128.65	126.66	126.67	85.044	497,200
2017-10-17	128.16	128.73	127.93	128.06	85.977	506,800
2017-10-16	128.31	128.72	127.77	128.38	86.192	409,100
2017-10-13	128.30	128.99	127.20	128.29	86.131	502,700
2017-10-12	128.10	128.48	127.25	128.00	85.937	542,400
2017-10-11	127.00	128.73	127.00	128.28	86.125	602,500
2017-10-10	127.07	127.98	126.51	127.10	85.332	474,200
2017-10-09	126.63	127.28	126.40	127.17	85.379	738,700
2017-10-06	124.95	126.94	124.42	126.92	85.212	1,226,000
2017-10-05	123.88	126.04	123.88	125.06	83.963	737,500
2017-10-04	121.82	123.89	121.82	123.70	83.050	831,300
2017-10-03	121.74	122.60	120.72	122.36	82.150	849,400
2017-10-02	122.93	123.31	121.77	121.93	81.861	662,000
2017-09-29	122.40	123.35	122.29	122.88	82.499	705,900
2017-09-28	122.16	122.93	121.92	122.77	82.425	537,500
2017-09-27	123.50	123.81	122.50	122.82	81.955	458,600
2017-09-26	122.69	124.12	122.50	123.75	82.576	612,900

← NewerPage 38 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.