BXP, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 70.630 | 71.500 | 70.200 | 71.260 | 65.521 | 901,500 |
| 2025-02-12 | 69.850 | 70.610 | 69.400 | 70.430 | 64.758 | 1,049,200 |
| 2025-02-11 | 70.050 | 71.730 | 70.000 | 71.550 | 65.788 | 976,700 |
| 2025-02-10 | 72.790 | 72.850 | 71.000 | 71.120 | 65.392 | 1,011,000 |
| 2025-02-07 | 72.680 | 72.930 | 71.310 | 72.740 | 66.882 | 795,400 |
| 2025-02-06 | 73.710 | 73.880 | 71.980 | 72.390 | 66.560 | 1,316,700 |
| 2025-02-05 | 72.870 | 73.400 | 70.880 | 72.980 | 67.103 | 1,275,400 |
| 2025-02-04 | 71.590 | 72.690 | 70.810 | 72.270 | 66.450 | 959,800 |
| 2025-02-03 | 71.100 | 72.620 | 70.320 | 71.680 | 65.907 | 919,800 |
| 2025-01-31 | 72.400 | 73.770 | 72.400 | 73.140 | 67.250 | 1,506,200 |
| 2025-01-30 | 71.090 | 74.070 | 70.720 | 72.400 | 66.569 | 1,834,400 |
| 2025-01-29 | 70.420 | 72.070 | 68.750 | 68.840 | 63.296 | 3,228,000 |
| 2025-01-28 | 73.770 | 74.070 | 72.100 | 73.180 | 67.287 | 1,535,000 |
| 2025-01-27 | 73.320 | 75.950 | 73.240 | 74.590 | 68.583 | 1,182,100 |
| 2025-01-24 | 71.560 | 74.130 | 71.500 | 73.560 | 67.636 | 1,906,200 |
| 2025-01-23 | 72.720 | 72.830 | 70.590 | 71.860 | 66.073 | 1,074,500 |
| 2025-01-22 | 73.530 | 73.680 | 72.710 | 72.730 | 66.873 | 740,600 |
| 2025-01-21 | 73.620 | 74.520 | 73.450 | 74.040 | 68.077 | 961,500 |
| 2025-01-17 | 73.000 | 73.930 | 72.600 | 73.190 | 67.296 | 1,086,600 |
| 2025-01-16 | 71.980 | 72.670 | 71.590 | 72.440 | 66.606 | 575,300 |
| 2025-01-15 | 72.790 | 73.040 | 71.860 | 72.000 | 66.202 | 1,422,300 |
| 2025-01-14 | 69.680 | 70.770 | 69.540 | 70.290 | 64.629 | 1,148,800 |
| 2025-01-13 | 67.980 | 69.510 | 67.710 | 69.320 | 63.737 | 1,387,500 |
| 2025-01-10 | 68.210 | 69.110 | 67.390 | 68.150 | 62.662 | 1,886,400 |
| 2025-01-08 | 70.100 | 70.590 | 68.750 | 69.930 | 64.298 | 1,199,900 |
| 2025-01-07 | 72.170 | 73.020 | 70.210 | 70.330 | 64.666 | 1,448,100 |
| 2025-01-06 | 74.600 | 74.810 | 71.900 | 71.990 | 66.192 | 1,227,700 |
| 2025-01-03 | 73.930 | 75.030 | 73.700 | 74.910 | 68.877 | 747,800 |
| 2025-01-02 | 73.740 | 75.120 | 73.260 | 73.700 | 67.765 | 935,600 |
| 2024-12-31 | 73.630 | 75.110 | 73.590 | 74.360 | 68.372 | 980,700 |
| 2024-12-30 | 73.970 | 74.500 | 72.870 | 74.170 | 67.296 | 616,400 |
| 2024-12-27 | 75.390 | 76.390 | 74.450 | 74.610 | 67.695 | 593,300 |
| 2024-12-26 | 75.810 | 76.880 | 75.220 | 76.230 | 69.165 | 677,600 |
| 2024-12-24 | 75.440 | 76.160 | 75.070 | 76.130 | 69.074 | 246,500 |
| 2024-12-23 | 74.190 | 75.940 | 73.940 | 75.610 | 68.602 | 1,287,900 |
| 2024-12-20 | 73.530 | 76.070 | 73.330 | 74.640 | 67.722 | 3,032,000 |
| 2024-12-19 | 74.590 | 75.090 | 72.700 | 73.330 | 66.534 | 1,745,700 |
| 2024-12-18 | 80.340 | 80.810 | 73.960 | 74.230 | 67.350 | 1,598,400 |
| 2024-12-17 | 79.880 | 80.760 | 79.740 | 80.360 | 72.912 | 893,400 |
| 2024-12-16 | 79.530 | 81.590 | 79.530 | 80.570 | 73.103 | 1,267,900 |
| 2024-12-13 | 79.520 | 80.110 | 78.660 | 79.930 | 72.522 | 679,900 |
| 2024-12-12 | 79.890 | 81.000 | 79.650 | 79.940 | 72.531 | 815,600 |
| 2024-12-11 | 81.780 | 81.960 | 79.460 | 79.990 | 72.576 | 1,741,800 |
| 2024-12-10 | 83.010 | 83.110 | 80.500 | 81.190 | 73.665 | 1,108,500 |
| 2024-12-09 | 80.600 | 83.290 | 80.600 | 83.010 | 75.316 | 1,164,400 |
| 2024-12-06 | 79.730 | 80.500 | 79.110 | 80.340 | 72.894 | 854,200 |
| 2024-12-05 | 79.570 | 80.000 | 78.720 | 79.230 | 71.887 | 803,800 |
| 2024-12-04 | 80.180 | 80.520 | 79.380 | 79.770 | 72.377 | 866,300 |
| 2024-12-03 | 80.990 | 81.120 | 79.690 | 80.150 | 72.722 | 762,200 |
| 2024-12-02 | 81.970 | 82.200 | 80.290 | 80.880 | 73.384 | 1,054,000 |
| 2024-11-29 | 83.000 | 83.810 | 81.790 | 81.990 | 74.391 | 957,500 |
| 2024-11-27 | 83.870 | 84.750 | 82.610 | 82.860 | 75.180 | 899,000 |
| 2024-11-26 | 81.730 | 83.510 | 81.100 | 83.220 | 75.507 | 968,300 |
| 2024-11-25 | 81.540 | 82.260 | 80.940 | 82.120 | 74.509 | 3,005,700 |
| 2024-11-22 | 80.950 | 81.850 | 80.420 | 80.660 | 73.184 | 1,326,400 |
| 2024-11-21 | 80.000 | 81.680 | 79.650 | 80.770 | 73.284 | 792,400 |
| 2024-11-20 | 78.880 | 79.740 | 78.720 | 79.560 | 72.186 | 731,600 |
| 2024-11-19 | 77.880 | 79.760 | 77.590 | 79.420 | 72.059 | 820,100 |
| 2024-11-18 | 78.340 | 78.820 | 77.280 | 78.410 | 71.143 | 1,066,300 |
| 2024-11-15 | 79.160 | 79.160 | 77.480 | 78.530 | 71.252 | 1,379,600 |
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.