BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	66.470	66.550	65.200	65.690	62.175	1,255,100
2025-08-06	66.250	66.440	65.610	66.020	62.488	1,537,500
2025-08-05	65.890	66.550	65.140	66.100	62.563	2,195,200
2025-08-04	64.830	66.180	64.460	65.740	62.223	2,056,300
2025-08-01	66.350	66.350	63.270	64.620	61.163	2,711,900
2025-07-31	65.830	66.790	65.300	65.430	61.929	4,179,700
2025-07-30	69.770	70.400	65.690	66.430	62.876	3,158,500
2025-07-29	69.820	70.690	69.360	70.430	66.662	2,058,900
2025-07-28	71.530	71.610	69.510	69.600	65.876	1,287,200
2025-07-25	70.950	72.050	70.560	71.800	67.959	1,540,300
2025-07-24	70.850	71.440	70.450	70.740	66.955	1,175,100
2025-07-23	71.480	72.040	70.910	71.490	67.665	1,055,800
2025-07-22	69.400	71.260	69.160	71.120	67.315	848,700
2025-07-21	69.450	69.700	68.720	69.010	65.318	873,900
2025-07-18	69.380	69.560	68.800	68.950	65.261	1,369,000
2025-07-17	69.970	70.220	68.320	69.030	65.337	1,366,500
2025-07-16	70.220	71.130	69.220	70.100	66.349	1,654,400
2025-07-15	71.550	71.660	69.870	69.920	66.179	1,042,100
2025-07-14	70.740	71.700	70.720	71.230	67.419	1,605,700
2025-07-11	69.280	71.040	69.280	70.770	66.984	1,490,500
2025-07-10	68.970	70.590	68.870	70.280	66.520	1,400,900
2025-07-09	68.570	69.680	68.550	69.030	65.337	1,479,800
2025-07-08	67.170	68.650	66.940	68.300	64.646	1,149,900
2025-07-07	68.500	68.580	66.980	67.330	63.728	1,560,600
2025-07-03	67.920	69.210	67.920	68.830	65.147	774,300
2025-07-02	68.010	68.510	67.460	68.270	64.617	1,222,200
2025-07-01	66.930	69.900	66.500	68.120	64.475	1,392,900
2025-06-30	67.760	67.960	66.670	67.470	63.860	1,473,100
2025-06-27	68.320	69.230	67.880	68.600	64.002	1,996,900
2025-06-26	67.250	67.890	66.740	67.760	63.218	2,988,900
2025-06-25	69.370	69.510	66.570	66.640	62.174	2,886,700
2025-06-24	71.370	71.850	69.730	70.340	65.626	2,004,700
2025-06-23	72.570	72.570	69.030	70.990	66.232	2,169,500
2025-06-20	71.890	72.690	71.340	71.470	66.680	3,225,600
2025-06-18	71.780	72.410	71.460	71.710	66.904	1,775,300
2025-06-17	73.210	73.220	71.530	71.740	66.932	1,669,000
2025-06-16	72.770	73.610	72.080	72.820	67.939	2,143,300
2025-06-13	72.860	73.550	71.500	72.100	67.268	1,065,600
2025-06-12	72.930	73.610	72.680	73.480	68.555	806,100
2025-06-11	73.220	74.210	72.630	72.980	68.089	1,693,600
2025-06-10	72.900	73.400	71.090	72.890	68.005	2,044,200
2025-06-09	74.440	74.590	72.360	72.580	67.715	3,455,100
2025-06-06	72.640	74.350	72.390	74.120	69.152	1,741,000
2025-06-05	71.310	72.430	70.950	71.810	66.997	1,314,200
2025-06-04	70.350	71.700	69.770	71.230	66.456	1,886,600
2025-06-03	67.490	70.820	67.120	70.380	65.663	1,838,300
2025-06-02	66.810	67.740	65.820	67.590	63.060	1,110,600
2025-05-30	68.530	68.530	66.830	67.330	62.817	2,502,800
2025-05-29	68.320	68.880	67.720	68.850	64.235	1,643,800
2025-05-28	67.160	67.850	66.500	67.770	63.228	1,392,000
2025-05-27	65.620	67.330	65.370	67.090	62.593	1,619,300
2025-05-23	64.050	65.020	63.860	64.610	60.280	1,369,700
2025-05-22	64.800	65.450	63.920	64.630	60.298	999,800
2025-05-21	67.500	67.500	64.940	64.990	60.634	1,257,900
2025-05-20	67.500	68.360	67.500	67.600	63.069	1,217,800
2025-05-19	67.170	67.990	66.890	67.900	63.349	1,044,500
2025-05-16	67.060	67.940	66.520	67.840	63.293	1,103,300
2025-05-15	66.110	67.020	65.810	66.980	62.491	923,200
2025-05-14	65.840	66.810	65.370	66.110	61.679	2,143,500
2025-05-13	66.940	67.110	65.480	66.040	61.614	1,215,800

← NewerPage 6 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.