BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	127.55	128.29	127.36	128.18	84.018	790,000
2016-10-11	128.50	129.00	127.09	127.44	83.533	630,100
2016-10-10	129.24	130.33	128.39	128.71	84.365	559,600
2016-10-07	129.09	130.55	127.97	129.03	84.575	752,900
2016-10-06	127.22	129.15	126.22	128.89	84.483	1,019,800
2016-10-05	132.07	132.08	128.15	128.33	84.116	738,300
2016-10-04	134.40	134.40	130.63	131.43	86.148	724,500
2016-10-03	135.42	135.47	133.00	133.39	87.433	515,300
2016-09-30	137.39	137.90	135.87	136.29	89.334	840,700
2016-09-29	137.49	138.48	136.31	136.31	89.347	678,900
2016-09-28	137.68	138.70	137.38	138.38	90.704	698,200
2016-09-27	139.41	139.49	137.67	138.12	90.107	581,800
2016-09-26	139.12	139.90	138.87	139.09	90.740	530,900
2016-09-23	138.65	140.26	137.60	139.68	91.125	671,900
2016-09-22	138.52	139.56	138.46	139.04	90.707	596,900
2016-09-21	135.52	137.44	133.38	137.15	89.474	533,400
2016-09-20	135.96	136.23	134.87	135.32	88.281	487,500
2016-09-19	135.45	135.95	134.90	135.24	88.228	514,200
2016-09-16	134.15	134.88	132.83	134.70	87.876	1,299,200
2016-09-15	134.65	135.25	133.84	134.76	87.915	655,700
2016-09-14	135.13	135.94	134.21	134.79	87.935	408,500
2016-09-13	137.08	137.65	134.80	134.87	87.987	836,700
2016-09-12	134.73	138.88	134.73	138.43	90.309	1,177,900
2016-09-09	140.47	140.47	135.21	135.22	88.215	1,075,500
2016-09-08	142.49	142.84	141.26	141.82	92.521	1,309,100
2016-09-07	142.49	143.30	141.83	143.17	93.402	367,800
2016-09-06	142.40	142.76	141.26	142.75	93.128	582,600
2016-09-02	141.57	143.65	141.38	142.30	92.834	511,600
2016-09-01	140.28	141.22	139.53	141.06	92.025	844,400
2016-08-31	140.09	140.39	139.20	140.13	91.418	1,144,900
2016-08-30	140.69	140.69	138.93	140.45	91.627	556,200
2016-08-29	139.46	140.90	139.24	140.46	91.634	488,200
2016-08-26	140.85	141.51	138.07	139.17	90.792	577,100
2016-08-25	140.46	142.17	140.22	140.49	91.653	560,400
2016-08-24	141.62	141.62	140.18	140.35	91.562	473,700
2016-08-23	142.42	142.65	141.33	141.35	92.214	518,100
2016-08-22	141.47	142.29	140.99	141.87	92.554	468,800
2016-08-19	141.68	141.97	140.60	141.35	92.214	764,800
2016-08-18	142.95	143.35	141.76	142.37	92.880	639,600
2016-08-17	142.31	142.93	141.05	142.88	93.213	558,200
2016-08-16	142.90	142.90	141.70	142.35	92.867	429,300
2016-08-15	143.26	143.90	143.08	143.61	93.689	620,700
2016-08-12	142.47	143.94	142.47	142.82	93.173	317,200
2016-08-11	143.47	143.61	141.45	142.35	92.867	455,000
2016-08-10	143.62	144.02	142.81	143.39	93.545	610,200
2016-08-09	142.18	143.47	142.05	143.40	93.552	516,300
2016-08-08	142.00	142.97	141.37	142.80	93.160	640,800
2016-08-05	141.21	142.42	140.89	142.11	92.710	835,400
2016-08-04	140.69	141.12	139.51	140.87	91.901	585,800
2016-08-03	140.56	141.09	139.56	140.41	91.601	623,900
2016-08-02	139.34	142.93	139.34	140.64	91.751	680,600
2016-08-01	142.13	142.85	141.81	142.47	92.945	619,500
2016-07-29	139.17	142.63	139.17	142.13	92.723	834,000
2016-07-28	138.74	140.51	138.56	139.44	90.968	624,800
2016-07-27	138.86	139.32	137.37	138.65	90.453	747,200
2016-07-26	139.47	139.47	137.51	138.85	90.583	559,200
2016-07-25	138.84	139.11	138.00	139.07	90.727	429,600
2016-07-22	137.52	139.37	136.89	138.92	90.629	503,900
2016-07-21	136.68	137.59	136.35	137.56	89.742	356,600
2016-07-20	137.44	137.44	136.62	137.15	89.474	486,200

← NewerPage 43 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.