BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	70.140	71.460	69.830	71.190	68.013	2,345,100
2025-10-30	70.830	71.750	69.750	70.430	67.287	2,219,200
2025-10-29	73.050	73.870	69.980	70.360	67.220	3,187,100
2025-10-28	74.750	74.770	73.440	74.090	70.783	1,913,100
2025-10-27	73.900	74.660	73.510	74.530	71.204	1,586,000
2025-10-24	74.330	74.960	73.960	74.180	70.869	1,350,400
2025-10-23	73.380	74.030	72.170	73.730	70.439	1,333,900
2025-10-22	72.200	73.320	71.950	73.200	69.933	1,505,300
2025-10-21	70.670	72.320	70.530	71.970	68.758	1,938,500
2025-10-20	71.310	71.850	70.630	70.670	67.516	905,800
2025-10-17	70.670	71.370	70.110	71.060	67.889	1,403,900
2025-10-16	71.800	72.090	70.000	70.390	67.249	2,237,000
2025-10-15	70.680	72.640	70.530	71.730	68.529	2,067,400
2025-10-14	69.580	70.590	69.440	70.530	67.382	2,539,900
2025-10-13	70.430	70.810	69.780	70.100	66.971	1,847,600
2025-10-10	71.680	71.860	69.410	69.490	66.389	1,541,800
2025-10-09	73.040	73.110	71.260	71.450	68.261	1,309,900
2025-10-08	73.880	73.950	72.840	73.030	69.771	2,479,300
2025-10-07	74.900	75.020	73.570	73.770	70.478	2,118,700
2025-10-06	75.400	75.940	74.520	74.610	71.280	1,015,700
2025-10-03	76.130	76.360	75.380	75.610	72.236	1,509,900
2025-10-02	76.370	76.370	74.740	75.610	72.236	1,465,700
2025-10-01	74.990	76.370	74.010	76.320	72.914	1,844,000
2025-09-30	74.850	75.200	73.020	74.340	71.022	2,480,900
2025-09-29	75.530	75.660	74.310	75.370	71.337	1,982,700
2025-09-26	75.360	75.540	74.010	74.820	70.817	2,563,300
2025-09-25	74.800	75.490	73.740	75.360	71.328	5,472,200
2025-09-24	75.250	76.240	74.850	75.460	71.423	2,856,200
2025-09-23	76.050	77.270	75.870	76.190	72.114	1,105,000
2025-09-22	75.630	76.390	75.030	75.640	71.593	1,453,900
2025-09-19	78.030	78.230	76.110	76.440	72.350	6,244,800
2025-09-18	76.460	78.180	76.240	77.750	73.590	1,480,000
2025-09-17	78.940	79.330	76.340	76.430	72.341	1,667,700
2025-09-16	77.950	79.220	77.660	78.930	74.707	2,682,900
2025-09-15	77.690	77.940	76.280	77.810	73.647	2,099,900
2025-09-12	76.270	77.920	76.050	77.180	73.051	2,141,900
2025-09-11	73.960	76.600	73.640	76.230	72.151	1,508,300
2025-09-10	71.190	74.330	71.190	73.870	69.918	2,389,100
2025-09-09	75.000	75.000	72.010	72.400	68.526	3,222,900
2025-09-08	75.000	76.110	73.320	75.790	71.735	3,498,700
2025-09-05	76.040	77.420	75.680	76.830	72.719	2,049,900
2025-09-04	74.210	75.610	73.890	75.290	71.262	2,322,200
2025-09-03	72.170	73.900	72.080	73.780	69.833	1,364,000
2025-09-02	71.520	72.610	71.180	72.400	68.526	1,486,000
2025-08-29	71.580	72.650	71.510	72.510	68.631	1,088,000
2025-08-28	71.290	71.820	70.340	71.670	67.835	1,303,700
2025-08-27	69.480	71.200	69.350	71.050	67.249	1,120,500
2025-08-26	69.640	70.230	69.090	69.480	65.763	2,430,100
2025-08-25	69.150	69.980	68.740	69.680	65.952	1,128,400
2025-08-22	66.630	69.860	66.560	69.370	65.659	1,286,900
2025-08-21	65.850	66.520	65.620	66.420	62.866	1,031,000
2025-08-20	67.000	67.200	66.070	66.430	62.876	1,188,500
2025-08-19	65.600	66.900	65.440	66.870	63.292	1,306,300
2025-08-18	65.660	65.950	64.960	65.160	61.674	1,156,000
2025-08-15	65.450	65.680	64.550	65.440	61.939	937,200
2025-08-14	64.610	65.450	63.960	65.210	61.721	1,105,600
2025-08-13	63.720	65.710	63.670	65.500	61.996	1,183,300
2025-08-12	62.830	63.680	62.240	63.670	60.263	2,294,100
2025-08-11	63.000	63.780	61.990	62.110	58.787	1,535,100
2025-08-08	65.550	65.920	63.030	63.250	59.866	2,107,600

← NewerPage 5 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.