BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	133.89	134.95	133.75	134.17	88.986	582,200
2017-04-04	132.95	134.37	131.69	133.85	88.774	1,087,600
2017-04-03	132.50	133.40	131.98	133.02	88.224	632,200
2017-03-31	131.15	132.56	130.26	132.41	87.819	887,500
2017-03-30	130.83	131.57	130.05	131.38	87.136	664,900
2017-03-29	130.70	131.24	130.13	131.14	86.977	1,071,700
2017-03-28	131.35	131.91	129.39	131.32	86.599	701,500
2017-03-27	132.18	132.87	130.85	131.32	86.599	634,700
2017-03-24	133.81	134.35	132.02	132.48	87.364	879,200
2017-03-23	132.06	134.66	132.04	133.85	88.267	984,600
2017-03-22	133.05	133.40	130.82	132.24	87.205	561,100
2017-03-21	133.72	134.08	132.01	132.62	87.456	869,400
2017-03-20	133.18	133.95	132.36	133.11	87.779	501,900
2017-03-17	132.71	133.87	132.20	133.19	87.832	899,900
2017-03-16	132.78	133.66	132.19	132.46	87.351	517,800
2017-03-15	130.37	133.52	129.81	132.99	87.700	954,200
2017-03-14	130.34	130.72	129.33	129.93	85.682	593,600
2017-03-13	130.52	131.56	129.83	130.48	86.045	944,000
2017-03-10	132.03	133.94	129.76	130.43	86.012	857,000
2017-03-09	134.39	135.21	131.86	132.03	87.067	945,700
2017-03-08	135.25	135.25	133.92	134.09	88.425	690,400
2017-03-07	135.44	135.75	134.85	135.66	89.461	495,300
2017-03-06	135.21	135.65	134.34	135.43	89.309	701,900
2017-03-03	135.20	135.82	134.14	135.48	89.342	812,300
2017-03-02	137.52	137.69	135.29	135.56	89.395	1,161,300
2017-03-01	138.95	139.35	137.69	137.84	90.898	876,000
2017-02-28	139.72	139.72	138.58	139.03	91.683	851,100
2017-02-27	138.44	140.13	137.66	139.88	92.244	721,000
2017-02-24	139.10	139.10	137.13	138.12	91.083	917,300
2017-02-23	138.97	139.59	138.31	139.17	91.775	681,500
2017-02-22	139.03	139.16	136.51	138.66	91.439	895,600
2017-02-21	136.87	139.12	136.84	138.83	91.551	729,600
2017-02-17	137.20	137.50	135.73	137.19	90.470	1,399,100
2017-02-16	136.22	138.21	135.47	136.84	90.239	891,000
2017-02-15	135.31	136.47	134.52	135.98	89.672	1,301,900
2017-02-14	134.46	136.04	133.16	135.79	89.547	991,900
2017-02-13	134.35	135.01	133.28	134.76	88.867	671,400
2017-02-10	131.82	134.05	131.47	134.00	88.366	561,500
2017-02-09	132.13	132.48	131.21	131.98	87.034	420,200
2017-02-08	130.73	132.13	130.64	131.57	86.764	649,400
2017-02-07	131.54	133.31	130.32	130.64	86.150	582,100
2017-02-06	130.77	131.94	130.48	131.32	86.599	547,800
2017-02-03	132.48	133.48	130.34	130.72	86.203	626,400
2017-02-02	129.09	131.15	129.09	130.47	86.038	670,900
2017-02-01	131.25	134.37	129.13	129.27	85.247	1,004,900
2017-01-31	130.44	132.37	130.40	130.90	86.322	1,015,900
2017-01-30	130.90	130.90	129.25	130.27	85.906	772,700
2017-01-27	131.58	131.69	129.93	130.75	86.223	537,000
2017-01-26	130.62	131.50	130.31	131.35	86.619	440,600
2017-01-25	132.61	132.61	129.95	130.24	85.887	796,700
2017-01-24	130.88	132.43	130.39	132.21	87.186	693,700
2017-01-23	128.88	130.91	128.68	130.60	86.124	615,800
2017-01-20	128.61	129.37	128.18	129.25	85.234	649,400
2017-01-19	130.33	130.48	128.40	128.45	84.706	844,900
2017-01-18	129.59	130.47	128.92	130.36	85.966	611,400
2017-01-17	128.69	129.49	128.51	129.40	85.333	723,300
2017-01-13	128.91	129.53	128.28	128.50	84.739	513,200
2017-01-12	126.93	129.12	126.51	129.01	85.075	696,000
2017-01-11	128.64	129.47	126.74	127.00	83.750	913,500
2017-01-10	129.82	130.23	128.71	128.79	84.930	675,300

← NewerPage 41 of 79 · 4,732 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.