BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	122.91	123.80	122.34	123.18	82.196	643,700
2017-06-28	123.71	123.87	122.79	123.39	82.336	560,300
2017-06-27	125.42	125.87	123.64	123.75	82.076	834,000
2017-06-26	126.11	126.51	125.39	125.73	83.389	612,400
2017-06-23	124.81	126.26	124.75	125.57	83.283	776,900
2017-06-22	124.88	125.85	124.20	124.84	82.798	530,600
2017-06-21	125.98	126.43	124.36	125.12	82.984	409,500
2017-06-20	125.70	126.38	124.35	125.96	83.541	482,500
2017-06-19	126.00	126.28	124.72	125.83	83.455	528,800
2017-06-16	127.54	128.04	125.64	126.12	83.647	934,000
2017-06-15	125.90	127.59	125.90	127.28	84.417	599,300
2017-06-14	127.30	127.78	126.03	126.62	83.979	550,100
2017-06-13	126.52	127.84	125.46	126.82	84.112	657,900
2017-06-12	125.18	127.14	125.10	127.11	84.304	811,200
2017-06-09	122.35	125.70	122.08	125.24	83.064	889,500
2017-06-08	121.73	122.61	120.87	122.60	81.313	489,800
2017-06-07	121.10	121.89	121.10	121.73	80.736	714,300
2017-06-06	122.18	122.18	120.22	120.93	80.205	514,400
2017-06-05	122.24	122.65	121.26	122.24	81.074	412,700
2017-06-02	122.50	122.83	121.82	122.36	81.154	598,700
2017-06-01	120.92	122.08	120.52	121.75	80.749	617,100
2017-05-31	121.11	121.72	120.78	121.32	80.464	833,600
2017-05-30	121.30	121.81	120.82	120.82	80.132	417,700
2017-05-26	121.69	122.00	120.74	121.35	80.484	400,800
2017-05-25	122.14	122.70	121.67	122.00	80.915	503,800
2017-05-24	121.91	122.33	121.43	121.87	80.829	606,100
2017-05-23	121.37	123.17	120.95	121.84	80.809	867,800
2017-05-22	120.98	121.89	120.81	121.03	80.272	918,400
2017-05-19	120.23	122.02	119.54	121.01	80.258	665,000
2017-05-18	120.67	122.58	119.58	120.27	79.767	948,100
2017-05-17	120.72	121.56	120.20	120.44	79.880	754,600
2017-05-16	121.03	121.19	119.94	120.89	80.179	754,500
2017-05-15	120.89	121.73	120.05	120.53	79.940	625,800
2017-05-12	121.26	121.52	120.62	120.94	80.212	703,300
2017-05-11	122.13	122.28	120.68	121.24	80.411	887,900
2017-05-10	122.77	123.60	122.11	123.02	81.591	857,900
2017-05-09	123.45	123.62	122.43	123.12	81.658	432,200
2017-05-08	124.28	124.69	122.51	123.55	81.943	754,300
2017-05-05	123.78	124.06	123.14	123.90	82.175	727,100
2017-05-04	124.50	124.50	122.44	123.37	81.823	1,009,300
2017-05-03	127.31	127.35	124.31	124.79	82.765	670,400
2017-05-02	126.87	127.19	125.99	126.86	84.138	531,800
2017-05-01	126.85	127.32	125.97	126.97	84.211	591,100
2017-04-28	125.65	126.69	125.56	126.60	83.966	805,400
2017-04-27	127.35	127.88	125.71	125.99	83.561	946,800
2017-04-26	132.54	133.50	127.23	127.35	84.463	1,192,800
2017-04-25	133.07	134.05	132.31	133.97	88.854	641,300
2017-04-24	134.55	135.06	131.88	132.79	88.071	579,100
2017-04-21	134.63	135.02	134.17	134.35	89.106	416,800
2017-04-20	134.97	134.97	133.08	134.64	89.298	546,900
2017-04-19	135.67	135.99	134.26	134.68	89.325	680,600
2017-04-18	136.54	137.13	135.28	135.74	90.028	501,100
2017-04-17	136.17	136.89	135.37	136.87	90.777	444,200
2017-04-13	136.52	136.73	135.06	135.52	89.882	640,300
2017-04-12	136.50	137.35	136.15	136.59	90.591	1,047,800
2017-04-11	135.69	136.90	135.31	136.83	90.751	637,700
2017-04-10	134.50	136.07	134.13	135.65	89.968	699,900
2017-04-07	134.44	136.03	134.21	134.68	89.325	752,300
2017-04-06	133.96	134.72	133.40	134.56	89.245	687,000
2017-04-05	133.89	134.95	133.75	134.17	88.986	582,200

← NewerPage 40 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.