BXP, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 79.160 | 79.160 | 77.480 | 78.530 | 71.252 | 1,379,600 |
| 2024-11-14 | 79.910 | 80.960 | 79.370 | 79.470 | 72.105 | 1,273,800 |
| 2024-11-13 | 80.230 | 80.700 | 78.870 | 79.390 | 72.032 | 1,128,300 |
| 2024-11-12 | 81.330 | 82.100 | 78.890 | 79.030 | 71.705 | 1,112,100 |
| 2024-11-11 | 83.320 | 83.480 | 81.560 | 81.960 | 74.364 | 962,400 |
| 2024-11-08 | 82.740 | 83.130 | 82.030 | 82.900 | 75.217 | 1,280,100 |
| 2024-11-07 | 80.260 | 82.870 | 80.210 | 82.620 | 74.963 | 2,028,800 |
| 2024-11-06 | 82.840 | 83.950 | 78.270 | 80.950 | 73.447 | 2,451,400 |
| 2024-11-05 | 79.830 | 81.850 | 79.700 | 81.380 | 73.838 | 899,400 |
| 2024-11-04 | 79.020 | 80.880 | 78.990 | 80.330 | 72.885 | 873,000 |
| 2024-11-01 | 81.520 | 81.910 | 78.700 | 79.160 | 71.823 | 1,595,600 |
| 2024-10-31 | 81.630 | 82.300 | 80.510 | 80.560 | 73.094 | 1,890,000 |
| 2024-10-30 | 85.320 | 85.790 | 81.760 | 82.750 | 75.081 | 2,179,900 |
| 2024-10-29 | 87.520 | 88.100 | 86.060 | 86.190 | 78.202 | 1,311,300 |
| 2024-10-28 | 87.890 | 88.720 | 87.350 | 87.390 | 79.290 | 977,700 |
| 2024-10-25 | 88.000 | 88.110 | 86.700 | 86.990 | 78.928 | 990,100 |
| 2024-10-24 | 87.120 | 87.880 | 86.610 | 87.600 | 79.481 | 922,300 |
| 2024-10-23 | 87.520 | 88.570 | 86.380 | 86.960 | 78.900 | 1,244,100 |
| 2024-10-22 | 86.680 | 87.620 | 86.320 | 86.820 | 78.773 | 765,800 |
| 2024-10-21 | 89.390 | 89.750 | 86.830 | 86.930 | 78.873 | 1,303,000 |
| 2024-10-18 | 89.010 | 90.110 | 88.080 | 89.720 | 81.405 | 1,058,500 |
| 2024-10-17 | 87.040 | 89.120 | 86.710 | 88.920 | 80.679 | 972,100 |
| 2024-10-16 | 87.000 | 87.790 | 86.900 | 87.400 | 79.300 | 907,900 |
| 2024-10-15 | 84.830 | 87.650 | 84.810 | 86.480 | 78.465 | 1,537,500 |
| 2024-10-14 | 82.800 | 84.630 | 82.310 | 84.390 | 76.569 | 763,200 |
| 2024-10-11 | 82.490 | 83.210 | 82.360 | 82.970 | 75.280 | 863,400 |
| 2024-10-10 | 82.350 | 83.410 | 81.390 | 82.230 | 74.609 | 1,336,300 |
| 2024-10-09 | 81.140 | 82.650 | 80.830 | 82.400 | 74.763 | 1,339,500 |
| 2024-10-08 | 80.090 | 81.180 | 79.680 | 80.920 | 73.420 | 1,190,300 |
| 2024-10-07 | 80.210 | 80.210 | 79.170 | 79.900 | 72.495 | 905,800 |
| 2024-10-04 | 80.140 | 81.290 | 79.630 | 80.740 | 73.257 | 950,800 |
| 2024-10-03 | 79.790 | 79.870 | 78.950 | 79.820 | 72.422 | 751,000 |
| 2024-10-02 | 79.010 | 80.280 | 78.880 | 80.140 | 72.712 | 631,700 |
| 2024-10-01 | 80.410 | 80.410 | 78.770 | 79.680 | 72.295 | 640,800 |
| 2024-09-30 | 79.590 | 80.830 | 79.310 | 80.460 | 73.003 | 1,212,800 |
| 2024-09-27 | 81.210 | 81.460 | 79.900 | 80.770 | 72.395 | 942,000 |
| 2024-09-26 | 81.790 | 81.840 | 79.850 | 80.260 | 71.938 | 1,052,500 |
| 2024-09-25 | 82.640 | 82.920 | 80.300 | 80.800 | 72.422 | 1,105,600 |
| 2024-09-24 | 82.020 | 82.990 | 81.690 | 82.490 | 73.937 | 712,000 |
| 2024-09-23 | 81.550 | 82.210 | 81.110 | 82.170 | 73.650 | 891,500 |
| 2024-09-20 | 81.850 | 82.090 | 80.800 | 81.020 | 72.619 | 2,453,900 |
| 2024-09-19 | 83.140 | 83.850 | 81.780 | 82.310 | 73.775 | 1,695,000 |
| 2024-09-18 | 80.910 | 83.380 | 80.400 | 81.290 | 72.861 | 1,436,000 |
| 2024-09-17 | 81.650 | 82.420 | 80.130 | 80.410 | 72.072 | 1,301,600 |
| 2024-09-16 | 80.250 | 81.740 | 79.310 | 81.500 | 73.049 | 1,016,800 |
| 2024-09-13 | 79.540 | 80.580 | 79.180 | 80.060 | 71.758 | 1,209,500 |
| 2024-09-12 | 76.500 | 79.100 | 76.320 | 78.610 | 70.459 | 1,435,200 |
| 2024-09-11 | 73.820 | 76.370 | 73.230 | 76.290 | 68.379 | 1,332,500 |
| 2024-09-10 | 74.520 | 74.740 | 73.070 | 74.510 | 66.784 | 936,200 |
| 2024-09-09 | 74.510 | 74.630 | 73.470 | 74.300 | 66.596 | 1,144,500 |
| 2024-09-06 | 74.870 | 75.180 | 73.870 | 74.560 | 66.829 | 1,042,900 |
| 2024-09-05 | 75.080 | 75.720 | 74.520 | 74.660 | 66.918 | 1,006,900 |
| 2024-09-04 | 74.430 | 75.470 | 73.960 | 74.430 | 66.712 | 844,600 |
| 2024-09-03 | 74.710 | 75.230 | 73.720 | 74.320 | 66.614 | 1,054,300 |
| 2024-08-30 | 75.170 | 75.730 | 74.650 | 75.220 | 67.420 | 1,595,600 |
| 2024-08-29 | 74.400 | 74.880 | 73.500 | 74.400 | 66.685 | 835,200 |
| 2024-08-28 | 73.920 | 74.520 | 73.720 | 74.280 | 66.578 | 654,700 |
| 2024-08-27 | 73.180 | 74.450 | 73.060 | 74.200 | 66.506 | 750,100 |
| 2024-08-26 | 73.500 | 74.910 | 73.200 | 73.970 | 66.300 | 1,319,600 |
| 2024-08-23 | 71.440 | 74.150 | 71.010 | 73.120 | 65.538 | 1,250,300 |
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.