BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	66.130	67.150	65.960	66.600	62.136	1,216,100
2025-05-09	63.720	64.420	63.290	64.210	59.906	1,105,300
2025-05-08	64.410	64.670	63.470	63.540	59.281	1,402,800
2025-05-07	64.450	65.120	63.930	64.050	59.757	1,337,100
2025-05-06	64.350	64.870	63.710	63.980	59.692	1,038,400
2025-05-05	64.520	65.570	64.360	64.740	60.401	691,800
2025-05-02	65.360	66.100	64.460	65.050	60.690	1,254,700
2025-05-01	64.430	65.280	63.200	64.280	59.972	1,244,100
2025-04-30	62.120	64.210	60.780	63.730	59.459	3,881,200
2025-04-29	65.950	66.260	63.900	65.120	60.755	2,443,200
2025-04-28	65.500	66.770	65.320	66.240	61.800	1,331,000
2025-04-25	65.710	66.040	65.320	65.850	61.436	770,200
2025-04-24	65.280	66.290	65.080	66.030	61.604	1,004,100
2025-04-23	65.640	67.460	65.010	65.290	60.914	1,742,400
2025-04-22	63.740	64.330	62.940	63.930	59.645	1,588,200
2025-04-21	62.870	63.260	61.580	62.570	58.376	1,388,600
2025-04-17	63.470	64.810	63.370	63.880	59.599	1,413,500
2025-04-16	63.590	64.110	62.480	63.070	58.843	1,412,100
2025-04-15	62.740	63.840	62.400	63.590	59.328	1,486,600
2025-04-14	61.990	63.360	61.270	62.840	58.628	1,903,300
2025-04-11	59.070	60.790	57.550	60.640	56.576	1,907,200
2025-04-10	59.800	60.170	56.870	59.660	55.661	2,200,500
2025-04-09	55.800	61.970	54.220	61.590	57.462	2,482,700
2025-04-08	59.960	61.370	55.970	56.860	53.049	1,983,800
2025-04-07	58.860	62.020	56.440	58.490	54.570	2,276,600
2025-04-04	61.220	61.900	58.880	60.420	56.370	2,530,800
2025-04-03	65.780	66.460	62.490	62.600	58.404	1,449,700
2025-04-02	66.280	67.950	65.510	67.820	63.274	1,148,100
2025-04-01	67.470	67.690	65.710	66.960	62.472	1,340,100
2025-03-31	66.600	67.680	65.900	67.190	62.687	1,582,200
2025-03-28	68.510	68.830	67.070	67.680	62.229	1,216,700
2025-03-27	68.800	69.430	68.130	68.320	62.818	1,063,100
2025-03-26	68.590	69.150	67.970	68.920	63.370	1,106,700
2025-03-25	69.740	69.900	67.820	68.510	62.993	1,139,100
2025-03-24	69.000	69.870	68.860	69.480	63.885	1,555,400
2025-03-21	68.530	69.010	67.440	68.340	62.836	2,903,000
2025-03-20	68.730	69.330	68.180	68.470	62.956	1,346,500
2025-03-19	68.400	69.850	68.230	68.860	63.314	1,462,700
2025-03-18	68.000	69.000	67.600	68.410	62.901	1,418,500
2025-03-17	66.290	69.260	66.230	68.640	63.112	1,765,100
2025-03-14	64.980	65.660	64.380	65.510	60.234	1,182,500
2025-03-13	66.070	66.850	63.720	63.970	58.818	1,518,900
2025-03-12	65.990	66.660	65.290	66.090	60.768	1,123,000
2025-03-11	68.500	68.500	64.980	65.570	60.289	1,579,400
2025-03-10	68.550	69.900	67.540	68.170	62.680	2,282,600
2025-03-07	66.850	69.170	66.680	69.000	63.443	1,357,800
2025-03-06	66.460	67.340	65.780	66.670	61.301	1,614,300
2025-03-05	66.580	67.990	65.400	67.680	62.229	2,133,900
2025-03-04	67.480	68.090	65.640	67.060	61.659	1,576,800
2025-03-03	70.780	71.740	67.390	68.030	62.551	1,385,500
2025-02-28	70.340	71.100	70.020	70.930	65.218	2,958,400
2025-02-27	70.340	71.470	69.540	70.040	64.399	1,097,400
2025-02-26	70.280	70.860	69.670	69.990	64.353	1,030,800
2025-02-25	69.020	70.800	69.020	69.900	64.271	1,445,000
2025-02-24	69.320	69.600	68.600	68.840	63.296	1,124,100
2025-02-21	69.880	69.890	68.060	68.860	63.314	1,205,100
2025-02-20	69.880	70.080	68.890	69.570	63.967	1,164,000
2025-02-19	70.760	70.760	69.110	69.890	64.262	1,159,000
2025-02-18	70.890	71.530	70.590	71.170	65.438	1,118,300
2025-02-14	71.740	72.550	70.850	70.880	65.172	846,800

← NewerPage 7 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.