BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	136.52	137.61	136.01	137.45	89.670	618,100
2016-07-18	136.31	136.61	135.10	136.53	89.070	484,000
2016-07-15	136.04	136.22	134.71	136.05	88.757	571,600
2016-07-14	136.53	137.13	135.63	135.86	88.633	439,600
2016-07-13	136.53	136.65	135.55	136.61	89.122	544,400
2016-07-12	134.44	136.13	133.82	135.97	88.705	894,500
2016-07-11	134.00	134.81	132.75	134.53	87.765	460,200
2016-07-08	130.97	133.61	130.66	133.32	86.976	658,000
2016-07-07	131.29	131.29	129.49	130.03	84.829	803,400
2016-07-06	133.06	133.47	131.40	131.48	85.775	968,700
2016-07-05	131.91	133.62	131.78	133.47	87.074	883,300
2016-07-01	132.09	133.04	131.81	132.03	86.134	462,000
2016-06-30	131.63	131.99	130.20	131.90	86.049	818,500
2016-06-29	129.69	131.50	129.69	131.50	85.788	969,400
2016-06-28	126.77	128.96	126.51	128.93	84.112	986,000
2016-06-27	127.14	127.45	125.16	126.50	82.102	1,168,600
2016-06-24	126.94	129.35	126.09	128.03	83.095	2,652,300
2016-06-23	129.16	130.01	128.92	129.98	84.361	489,300
2016-06-22	128.01	129.49	127.65	128.17	83.186	795,000
2016-06-21	127.58	128.43	127.12	127.59	82.810	537,500
2016-06-20	127.66	128.82	126.73	126.85	82.330	913,100
2016-06-17	126.24	127.06	125.41	126.69	82.226	910,000
2016-06-16	126.17	126.75	125.43	126.56	82.141	839,700
2016-06-15	126.34	127.82	125.89	126.69	82.226	731,400
2016-06-14	126.98	127.56	125.53	126.22	81.921	747,300
2016-06-13	128.51	129.60	126.85	127.12	82.505	992,000
2016-06-10	128.21	129.10	127.58	128.23	83.225	638,600
2016-06-09	127.05	129.26	127.05	128.98	83.712	457,200
2016-06-08	127.78	128.28	127.62	128.07	83.121	480,900
2016-06-07	127.27	128.41	127.27	127.89	83.005	378,000
2016-06-06	127.67	128.00	126.18	127.06	82.466	761,900
2016-06-03	127.93	128.66	126.88	127.78	82.933	737,000
2016-06-02	126.76	127.41	125.84	127.26	82.596	624,700
2016-06-01	125.20	127.19	124.91	127.11	82.498	732,100
2016-05-31	125.90	126.66	125.08	125.63	81.538	948,500
2016-05-27	125.06	126.27	124.66	125.41	81.395	573,100
2016-05-26	125.26	125.37	124.47	124.80	80.999	632,300
2016-05-25	126.13	126.13	124.26	125.26	81.298	863,000
2016-05-24	125.43	127.08	124.78	125.86	81.687	767,700
2016-05-23	124.70	125.00	123.75	124.44	80.765	712,400
2016-05-20	124.71	125.18	123.69	124.39	80.733	1,094,600
2016-05-19	125.44	126.17	123.45	123.71	80.292	1,193,600
2016-05-18	129.90	130.72	125.76	127.25	82.589	1,555,400
2016-05-17	130.37	131.09	129.54	130.39	84.627	922,700
2016-05-16	130.14	131.02	129.50	130.81	84.900	462,100
2016-05-13	130.97	130.97	129.42	130.06	84.413	635,100
2016-05-12	131.12	131.60	130.11	131.38	85.270	606,100
2016-05-11	133.00	133.00	130.38	130.90	84.958	968,000
2016-05-10	132.95	133.59	132.36	133.13	86.406	850,400
2016-05-09	131.22	132.32	130.85	132.27	85.847	760,100
2016-05-06	130.78	131.29	129.53	130.90	84.958	922,700
2016-05-05	130.50	131.14	129.90	130.86	84.932	596,100
2016-05-04	128.96	131.02	128.37	130.58	84.750	805,900
2016-05-03	130.29	131.06	129.11	129.94	84.335	492,100
2016-05-02	129.56	131.45	128.74	131.11	85.094	459,800
2016-04-29	128.99	129.68	128.04	128.86	83.634	821,400
2016-04-28	130.26	131.15	129.17	129.65	84.147	466,500
2016-04-27	130.30	131.58	128.92	130.60	84.763	613,100
2016-04-26	130.79	131.24	129.68	130.55	84.731	585,300
2016-04-25	128.60	130.16	128.12	130.00	84.374	564,000

← NewerPage 44 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.