BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	128.49	129.46	127.91	129.40	83.985	416,100
2016-04-21	128.68	129.74	127.44	127.90	83.011	661,900
2016-04-20	131.23	131.33	128.49	128.68	83.517	430,400
2016-04-19	130.30	131.16	129.69	131.14	85.114	433,600
2016-04-18	129.36	130.17	128.35	130.01	84.381	700,900
2016-04-15	128.42	129.80	127.72	129.58	84.101	538,600
2016-04-14	128.38	128.84	127.89	128.32	83.284	482,700
2016-04-13	129.84	129.88	127.80	128.35	83.303	727,700
2016-04-12	127.50	129.73	127.37	129.20	83.855	828,700
2016-04-11	127.52	127.99	126.62	126.90	82.362	467,300
2016-04-08	126.85	128.65	126.06	127.12	82.505	568,500
2016-04-07	127.34	127.79	125.71	126.21	81.914	599,200
2016-04-06	126.85	127.99	125.51	127.90	83.011	493,800
2016-04-05	127.10	128.06	126.66	127.03	82.446	521,400
2016-04-04	127.26	127.82	126.82	127.50	82.751	540,100
2016-04-01	126.72	127.94	126.17	127.29	82.615	604,400
2016-03-31	126.69	127.23	126.04	127.08	82.479	717,700
2016-03-30	126.99	127.77	126.48	126.72	82.245	602,600
2016-03-29	124.17	126.96	123.90	126.77	82.278	579,000
2016-03-28	124.01	125.46	123.70	124.93	80.662	503,700
2016-03-24	123.78	124.25	122.35	123.87	79.977	688,900
2016-03-23	125.25	125.73	124.18	124.25	80.223	856,900
2016-03-22	125.72	126.51	124.44	125.32	80.913	934,400
2016-03-21	126.10	127.00	125.36	125.95	81.320	1,263,300
2016-03-18	127.12	127.52	126.25	126.66	81.779	1,233,300
2016-03-17	125.61	127.64	124.70	127.00	81.998	880,200
2016-03-16	122.54	125.83	122.39	125.37	80.946	822,200
2016-03-15	122.12	123.74	121.54	123.37	79.654	782,300
2016-03-14	122.32	122.96	121.48	122.72	79.235	692,900
2016-03-11	117.90	122.86	117.02	122.70	79.222	1,192,100
2016-03-10	118.07	118.56	115.69	117.12	75.619	362,500
2016-03-09	117.43	118.28	117.02	117.34	75.761	701,000
2016-03-08	118.22	118.91	116.90	117.10	75.606	587,700
2016-03-07	117.41	119.29	117.41	118.65	76.607	477,300
2016-03-04	118.33	118.74	117.75	118.58	76.562	777,100
2016-03-03	117.67	118.66	117.32	118.40	76.445	763,700
2016-03-02	117.52	118.10	116.78	118.03	76.207	584,900
2016-03-01	115.00	118.10	114.29	118.06	76.226	816,100
2016-02-29	114.09	116.10	113.66	114.14	73.695	1,246,700
2016-02-26	114.91	115.09	113.76	113.90	73.540	685,200
2016-02-25	114.56	116.18	113.84	115.18	74.366	639,500
2016-02-24	113.72	114.39	112.38	113.72	73.424	701,700
2016-02-23	114.18	116.31	113.47	114.35	73.831	1,439,400
2016-02-22	113.86	115.12	113.15	114.76	74.095	972,600
2016-02-19	111.04	113.17	109.96	112.40	72.572	870,200
2016-02-18	111.78	112.42	110.52	111.62	72.068	964,100
2016-02-17	111.51	113.30	111.41	111.97	72.294	745,100
2016-02-16	110.30	110.54	108.87	110.29	71.209	1,096,600
2016-02-12	109.07	109.75	107.28	108.61	70.125	714,900
2016-02-11	109.58	109.91	107.81	108.18	69.847	936,800
2016-02-10	109.81	112.47	109.17	111.19	71.790	679,300
2016-02-09	110.32	110.91	107.99	108.97	70.357	1,175,000
2016-02-08	114.99	115.13	110.05	111.14	71.758	1,110,500
2016-02-05	116.03	117.25	115.00	115.09	74.308	862,800
2016-02-04	114.65	118.64	114.37	117.25	75.703	1,094,500
2016-02-03	115.81	116.11	114.04	114.70	74.057	1,088,300
2016-02-02	115.93	117.29	114.23	114.82	74.134	1,268,000
2016-02-01	115.42	118.36	114.83	116.31	75.096	1,099,100
2016-01-29	117.31	117.96	114.20	116.21	75.031	1,888,100
2016-01-28	119.03	121.16	114.27	115.44	74.534	1,832,000

← NewerPage 45 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.