BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	119.03	121.16	114.27	115.44	74.534	1,832,000
2016-01-27	119.96	120.73	118.51	119.14	76.923	581,800
2016-01-26	118.44	120.69	118.44	120.35	77.704	726,300
2016-01-25	119.21	120.38	117.60	117.81	76.065	727,100
2016-01-22	117.46	119.74	117.45	119.20	76.962	647,100
2016-01-21	116.37	117.71	115.46	116.04	74.922	628,500
2016-01-20	118.17	118.40	113.84	115.85	74.799	1,154,400
2016-01-19	119.82	120.41	118.21	119.33	77.046	602,800
2016-01-15	118.34	118.78	116.72	118.45	76.478	808,100
2016-01-14	119.35	121.02	119.08	119.87	77.395	929,600
2016-01-13	121.15	122.28	118.57	118.73	76.659	719,800
2016-01-12	123.40	124.07	120.47	121.01	78.131	903,300
2016-01-11	121.95	123.23	121.63	122.68	79.209	763,400
2016-01-08	125.00	125.77	121.27	121.48	78.434	803,000
2016-01-07	125.51	127.21	124.95	124.98	80.694	919,100
2016-01-06	126.66	127.33	126.29	127.24	82.153	796,100
2016-01-05	124.26	127.71	123.81	127.26	82.166	692,600
2016-01-04	125.28	125.93	122.90	124.20	80.190	800,900
2015-12-31	128.91	128.97	127.49	127.54	82.347	528,600
2015-12-30	129.44	130.04	128.48	128.60	83.031	424,300
2015-12-29	128.77	129.92	128.25	129.82	83.819	476,900
2015-12-28	128.78	129.71	128.15	129.62	82.463	473,100
2015-12-24	129.15	129.64	128.20	129.01	82.075	214,400
2015-12-23	127.42	129.01	127.31	128.95	82.037	555,900
2015-12-22	127.99	128.89	127.03	127.24	80.949	866,900
2015-12-21	128.08	129.21	126.08	127.07	80.841	639,900
2015-12-18	129.30	130.07	127.08	127.08	80.847	1,462,100
2015-12-17	130.57	130.57	128.79	130.02	82.717	966,000
2015-12-16	127.35	130.68	126.90	130.15	82.800	1,110,100
2015-12-15	126.26	127.86	125.97	127.01	80.803	1,208,000
2015-12-14	122.95	125.58	122.10	125.34	79.740	1,083,600
2015-12-11	121.81	123.50	121.12	123.26	78.417	877,800
2015-12-10	123.49	124.60	121.93	122.92	78.200	685,200
2015-12-09	124.00	124.87	122.35	123.51	78.576	633,200
2015-12-08	124.86	125.50	124.17	124.86	79.435	635,300
2015-12-07	124.01	125.23	123.85	125.00	79.524	441,900
2015-12-04	122.96	125.02	122.18	124.84	79.422	1,055,300
2015-12-03	122.80	123.51	121.63	122.38	77.857	821,900
2015-12-02	126.11	126.88	123.21	123.48	78.557	732,900
2015-12-01	125.87	126.76	125.43	126.67	80.586	671,800
2015-11-30	126.13	126.50	124.62	124.99	79.517	818,600
2015-11-27	124.70	126.22	124.16	125.82	80.045	257,900
2015-11-25	124.95	125.48	124.18	124.77	79.377	507,800
2015-11-24	124.98	125.38	123.43	124.67	79.314	631,300
2015-11-23	126.69	127.33	125.47	125.97	80.141	561,000
2015-11-20	124.87	126.63	124.78	126.52	80.491	1,185,200
2015-11-19	124.54	124.89	123.70	124.34	79.104	464,000
2015-11-18	123.70	124.32	122.84	124.14	78.977	637,300
2015-11-17	123.44	124.80	122.70	123.43	78.525	696,800
2015-11-16	122.59	123.78	121.84	123.78	78.748	694,800
2015-11-13	124.51	125.30	122.68	122.86	78.162	479,300
2015-11-12	123.89	124.47	122.56	123.21	78.385	532,400
2015-11-11	124.15	124.81	123.35	124.34	79.104	495,300
2015-11-10	122.90	124.11	122.35	124.00	78.888	600,000
2015-11-09	123.93	124.04	121.43	122.68	78.048	657,700
2015-11-06	126.05	126.68	123.13	124.19	79.008	807,400
2015-11-05	127.00	128.00	126.59	127.91	81.375	486,500
2015-11-04	128.62	129.22	126.64	127.12	80.872	653,400
2015-11-03	129.63	129.66	127.95	128.59	81.808	918,400
2015-11-02	125.79	129.90	125.21	129.77	82.558	1,233,800

← NewerPage 46 of 79 · 4,733 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.