BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	64.450	65.290	63.430	65.010	62.743	2,381,100
2026-01-28	63.900	66.300	62.750	64.150	61.913	4,016,800
2026-01-27	64.600	65.340	63.950	65.220	62.945	3,458,100
2026-01-26	65.340	65.930	64.480	64.770	62.511	1,626,400
2026-01-23	65.100	65.680	64.690	65.490	63.206	1,629,700
2026-01-22	66.540	67.510	65.350	65.400	63.119	1,674,400
2026-01-21	66.090	66.830	65.600	65.930	63.631	1,527,500
2026-01-20	66.790	67.200	65.470	65.630	63.341	1,436,900
2026-01-16	66.910	68.020	66.430	67.950	65.580	2,207,300
2026-01-15	66.470	67.660	65.860	67.110	64.769	1,623,900
2026-01-14	65.900	66.380	65.160	66.370	64.055	1,667,800
2026-01-13	67.660	67.990	65.960	66.320	64.007	1,476,700
2026-01-12	67.730	67.770	66.300	66.910	64.576	1,666,500
2026-01-09	67.140	68.090	66.710	67.980	65.609	1,126,600
2026-01-08	65.770	67.740	65.770	67.050	64.712	1,186,200
2026-01-07	68.500	68.910	65.820	66.130	63.824	1,939,900
2026-01-06	66.790	68.250	66.790	68.100	65.725	1,808,200
2026-01-05	67.060	67.920	66.900	67.090	64.750	2,630,000
2026-01-02	67.570	68.230	66.910	67.820	65.455	1,078,900
2025-12-31	68.820	68.860	67.340	67.480	65.127	1,106,100
2025-12-30	69.010	69.360	68.690	69.270	66.178	849,600
2025-12-29	69.500	69.650	68.910	69.010	65.930	910,200
2025-12-26	69.220	69.420	68.950	69.340	66.245	529,300
2025-12-24	68.680	69.430	68.550	69.220	66.131	446,300
2025-12-23	69.260	69.260	68.560	68.800	65.729	1,131,600
2025-12-22	68.590	69.580	68.300	69.450	66.350	1,220,600
2025-12-19	68.990	69.450	68.360	68.710	65.643	2,810,300
2025-12-18	70.000	70.000	68.670	69.190	66.102	1,562,900
2025-12-17	70.870	71.580	68.740	69.540	66.436	1,730,800
2025-12-16	71.570	71.930	69.770	70.700	67.545	1,816,500
2025-12-15	71.860	72.320	71.180	71.620	68.424	1,258,700
2025-12-12	71.690	72.240	70.950	71.410	68.223	1,118,000
2025-12-11	70.600	71.780	70.460	71.620	68.424	940,300
2025-12-10	69.050	70.750	69.000	70.340	67.201	1,805,200
2025-12-09	68.520	69.860	68.040	68.980	65.901	909,700
2025-12-08	69.080	69.080	68.050	68.530	65.472	1,279,700
2025-12-05	70.550	70.810	68.700	69.280	66.188	1,915,900
2025-12-04	71.560	71.650	70.250	70.560	67.411	1,082,100
2025-12-03	71.880	72.500	70.730	71.150	67.975	1,081,700
2025-12-02	72.020	72.400	71.330	71.750	68.548	889,300
2025-12-01	71.700	72.720	71.220	71.970	68.758	1,465,700
2025-11-28	72.500	72.820	72.250	72.360	69.131	414,000
2025-11-26	72.340	73.120	72.090	72.710	69.465	1,231,300
2025-11-25	70.770	73.170	70.770	72.430	69.197	1,447,000
2025-11-24	70.220	71.050	69.720	70.660	67.506	1,500,400
2025-11-21	68.860	70.450	68.810	70.040	66.914	1,252,800
2025-11-20	69.980	70.900	68.630	68.660	65.596	1,135,400
2025-11-19	69.290	69.680	68.560	69.380	66.284	976,600
2025-11-18	69.230	69.480	68.460	69.130	66.045	1,117,200
2025-11-17	70.540	70.760	68.710	69.110	66.026	1,064,300
2025-11-14	70.520	71.110	70.040	70.640	67.487	1,059,400
2025-11-13	71.480	72.150	70.650	70.800	67.640	1,392,700
2025-11-12	72.140	73.030	71.650	71.650	68.452	1,535,600
2025-11-11	72.010	72.860	71.600	72.420	69.188	1,875,700
2025-11-10	72.360	72.380	71.010	71.610	68.414	1,307,300
2025-11-07	70.190	72.540	70.100	72.360	69.131	1,903,500
2025-11-06	70.330	70.760	68.970	70.100	66.971	1,681,300
2025-11-05	69.720	69.800	68.010	69.370	66.274	1,547,500
2025-11-04	69.880	70.860	69.500	69.730	66.618	1,702,200
2025-11-03	70.260	70.870	69.430	70.610	67.459	1,369,000

← NewerPage 4 of 79 · 4,728 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.