BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	131.06	131.40	129.96	130.24	85.887	818,800
2017-01-06	131.59	132.51	131.21	131.55	86.750	757,500
2017-01-05	130.20	132.55	128.76	131.85	86.948	1,403,000
2017-01-04	127.66	131.61	127.22	131.22	86.533	1,323,500
2017-01-03	127.70	127.93	125.99	127.18	83.869	813,900
2016-12-30	123.82	126.48	123.51	125.78	82.945	792,500
2016-12-29	122.87	124.29	121.47	123.67	81.554	497,000
2016-12-28	123.40	123.52	121.74	122.46	80.756	509,900
2016-12-27	124.14	124.99	123.30	124.25	81.442	467,000
2016-12-23	124.64	124.64	123.02	124.07	81.324	502,900
2016-12-22	124.20	124.75	122.29	124.53	81.625	749,700
2016-12-21	127.52	128.00	124.53	124.59	81.665	1,083,700
2016-12-20	126.28	127.33	125.88	127.29	83.435	578,900
2016-12-19	124.70	127.06	124.70	126.15	82.687	651,000
2016-12-16	122.97	125.36	122.97	124.34	81.501	1,413,600
2016-12-15	125.25	126.01	121.87	122.45	80.262	1,260,000
2016-12-14	128.95	128.95	125.01	125.12	82.012	1,075,700
2016-12-13	130.08	130.39	127.31	129.02	84.568	780,700
2016-12-12	128.02	129.38	127.73	129.35	84.785	628,500
2016-12-09	128.67	129.68	127.77	128.74	84.385	627,500
2016-12-08	128.35	130.66	126.86	129.50	84.883	741,600
2016-12-07	126.19	129.05	126.19	128.84	84.450	770,500
2016-12-06	124.49	126.92	124.24	126.03	82.609	786,400
2016-12-05	123.62	124.47	122.83	124.12	81.357	834,800
2016-12-02	122.76	124.26	121.89	123.11	80.695	762,500
2016-12-01	123.17	123.45	121.18	121.79	79.829	1,069,500
2016-11-30	124.53	125.10	123.11	123.88	81.199	1,204,100
2016-11-29	124.09	126.06	123.75	125.26	82.104	1,053,000
2016-11-28	122.55	124.38	122.55	123.78	81.134	987,400
2016-11-25	122.48	123.83	122.48	122.99	80.616	237,300
2016-11-23	122.08	122.50	121.35	122.43	80.249	446,800
2016-11-22	121.54	123.10	120.42	122.75	80.459	958,700
2016-11-21	121.29	122.67	120.62	120.93	79.266	873,200
2016-11-18	121.70	122.61	121.04	121.16	79.416	1,582,300
2016-11-17	122.62	123.65	121.60	121.66	79.744	513,000
2016-11-16	124.40	125.02	121.95	122.76	80.465	914,900
2016-11-15	126.15	127.44	124.26	124.52	81.619	1,682,400
2016-11-14	122.50	126.47	122.42	126.07	82.635	1,613,500
2016-11-11	122.16	125.37	122.14	122.50	80.295	2,278,600
2016-11-10	118.28	122.60	116.20	122.31	80.170	2,173,600
2016-11-09	116.07	119.06	114.55	117.80	77.214	1,052,800
2016-11-08	117.80	118.78	117.42	118.08	77.398	887,400
2016-11-07	117.94	118.58	116.68	118.01	77.352	1,321,200
2016-11-04	114.45	116.21	113.76	116.08	76.087	1,045,300
2016-11-03	114.15	114.97	113.69	114.07	74.769	932,900
2016-11-02	117.18	117.92	114.29	114.33	74.940	1,274,100
2016-11-01	120.28	120.37	116.75	117.14	76.782	978,400
2016-10-31	119.28	120.71	118.41	120.48	78.971	881,000
2016-10-28	120.25	120.95	118.43	118.94	77.961	1,023,400
2016-10-27	121.77	121.91	118.45	119.78	78.512	1,502,100
2016-10-26	124.52	125.00	120.91	122.89	80.550	1,102,600
2016-10-25	125.80	126.17	124.87	125.33	82.150	781,600
2016-10-24	126.61	127.31	125.63	126.18	82.707	606,500
2016-10-21	125.15	126.04	124.89	125.88	82.510	669,500
2016-10-20	127.42	127.90	125.56	126.10	82.655	597,400
2016-10-19	127.38	127.64	126.60	127.28	83.428	510,300
2016-10-18	127.16	127.91	125.98	127.18	83.362	849,500
2016-10-17	126.91	127.90	126.41	126.51	82.923	860,000
2016-10-14	128.08	128.91	126.50	126.90	83.179	1,089,400
2016-10-13	127.40	129.04	127.40	128.76	84.398	1,101,100

← NewerPage 42 of 79 · 4,732 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.