BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	121.34	123.48	121.14	122.63	81.829	459,700
2017-09-22	122.67	123.75	121.66	121.68	81.195	466,700
2017-09-21	120.66	123.69	120.66	122.84	81.969	1,011,400
2017-09-20	120.02	120.84	119.89	120.78	80.594	630,800
2017-09-19	121.59	121.63	119.47	119.64	79.833	813,200
2017-09-18	122.16	122.73	121.10	121.68	81.195	813,600
2017-09-15	122.68	122.68	120.61	122.40	81.675	832,700
2017-09-14	119.93	122.37	119.60	122.33	81.628	510,200
2017-09-13	120.00	120.38	119.34	119.96	80.047	518,600
2017-09-12	120.70	121.59	119.71	120.20	80.207	414,100
2017-09-11	120.83	121.37	120.26	120.71	80.547	555,200
2017-09-08	120.62	120.93	119.95	120.17	80.187	444,100
2017-09-07	121.17	121.48	119.79	120.91	80.681	485,300
2017-09-06	120.94	121.89	120.63	120.93	80.694	410,900
2017-09-05	121.30	121.98	119.69	120.37	80.321	531,100
2017-09-01	120.93	122.05	120.37	121.30	80.941	513,800
2017-08-31	120.46	121.27	120.05	120.60	80.474	829,200
2017-08-30	119.23	120.48	118.22	120.19	80.200	409,900
2017-08-29	120.22	120.56	118.89	119.50	79.740	482,700
2017-08-28	121.80	122.24	119.32	120.25	80.240	630,200
2017-08-25	120.38	122.01	119.56	121.46	81.048	526,000
2017-08-24	121.26	122.31	119.77	119.89	80.000	1,021,800
2017-08-23	119.53	121.65	119.35	121.05	80.774	433,600
2017-08-22	120.77	120.96	119.35	119.62	79.820	631,300
2017-08-21	119.94	121.76	119.37	120.77	80.587	474,900
2017-08-18	120.73	120.75	118.30	119.83	79.960	866,200
2017-08-17	121.28	121.88	120.61	121.06	80.781	744,700
2017-08-16	122.48	123.11	121.49	122.03	81.428	668,400
2017-08-15	122.35	122.68	120.44	122.43	81.695	749,900
2017-08-14	120.43	122.79	120.43	122.51	81.749	670,200
2017-08-11	120.95	121.50	119.02	120.05	80.107	564,800
2017-08-10	121.19	121.47	120.47	121.27	80.921	555,200
2017-08-09	122.80	122.80	121.42	121.67	81.188	503,700
2017-08-08	122.51	123.47	122.14	122.96	82.049	662,700
2017-08-07	124.21	124.21	122.51	122.75	81.909	422,300
2017-08-04	123.70	124.70	123.33	124.22	82.890	765,400
2017-08-03	121.85	123.82	121.85	123.71	82.549	694,100
2017-08-02	122.99	125.00	121.13	121.83	81.295	886,600
2017-08-01	121.22	122.63	120.86	121.87	81.321	595,100
2017-07-31	122.32	122.77	119.92	120.91	80.681	1,046,700
2017-07-28	121.24	122.46	120.71	122.33	81.628	701,300
2017-07-27	120.15	121.45	118.72	121.21	80.881	595,200
2017-07-26	119.36	120.43	118.77	120.37	80.321	410,200
2017-07-25	119.50	119.50	118.33	119.27	79.587	514,200
2017-07-24	119.09	119.54	118.38	119.01	79.413	490,200
2017-07-21	118.60	119.28	118.28	118.91	79.346	401,900
2017-07-20	120.30	120.58	118.75	118.81	79.280	510,700
2017-07-19	119.10	120.63	118.87	120.36	80.314	765,600
2017-07-18	121.48	121.93	118.88	119.14	79.500	832,100
2017-07-17	121.69	122.41	121.04	121.56	81.115	655,700
2017-07-14	120.85	122.38	120.72	121.70	81.208	502,100
2017-07-13	119.59	121.01	119.26	120.37	80.321	607,300
2017-07-12	118.06	119.54	118.06	119.25	79.573	512,800
2017-07-11	117.87	118.18	116.77	117.70	78.539	692,300
2017-07-10	120.14	121.00	117.71	117.98	78.726	805,000
2017-07-07	119.97	120.81	119.60	120.13	80.160	472,700
2017-07-06	122.51	122.89	119.92	119.97	80.054	626,800
2017-07-05	125.03	125.09	122.61	122.99	82.069	649,000
2017-07-03	123.60	125.08	123.43	124.95	83.377	298,200
2017-06-30	123.50	124.02	122.63	123.02	82.089	580,200

← NewerPage 39 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.