BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	121.83	126.87	121.20	125.85	80.065	1,854,600
2015-10-29	121.64	123.29	121.64	122.78	78.111	792,100
2015-10-28	121.90	122.48	119.79	122.20	77.742	538,800
2015-10-27	120.90	122.26	120.62	121.88	77.539	751,300
2015-10-26	121.87	122.51	120.26	120.94	76.941	1,265,500
2015-10-23	123.53	123.56	121.34	121.87	77.532	931,000
2015-10-22	123.02	123.92	122.31	123.75	78.729	1,033,000
2015-10-21	123.57	123.98	121.21	122.36	77.844	1,647,300
2015-10-20	123.69	124.21	122.43	122.98	78.239	729,900
2015-10-19	122.40	124.15	121.88	124.10	78.951	532,000
2015-10-16	121.47	122.90	120.99	122.61	78.003	872,400
2015-10-15	120.50	120.84	119.83	120.77	76.833	818,700
2015-10-14	120.93	121.62	119.69	119.91	76.286	674,800
2015-10-13	122.37	122.59	120.34	120.52	76.674	719,900
2015-10-12	121.77	122.66	121.01	122.57	77.978	686,600
2015-10-09	121.78	122.03	120.76	121.65	77.393	477,800
2015-10-08	121.25	122.01	119.81	121.89	77.545	656,900
2015-10-07	120.46	121.45	119.88	121.25	77.138	744,100
2015-10-06	120.49	121.49	119.96	120.32	76.546	806,200
2015-10-05	119.80	120.99	119.29	120.62	76.737	753,600
2015-10-02	117.97	119.50	116.64	119.47	76.006	756,600
2015-10-01	118.97	118.97	117.03	118.62	75.465	865,500
2015-09-30	118.66	119.60	117.25	118.40	75.325	1,008,800
2015-09-29	114.64	117.75	114.35	117.47	74.733	954,300
2015-09-28	115.34	115.87	113.70	114.50	72.844	895,400
2015-09-25	116.36	117.55	115.57	116.48	73.690	630,100
2015-09-24	116.73	117.77	115.27	115.95	73.355	894,300
2015-09-23	116.94	118.04	116.00	117.05	74.051	924,100
2015-09-22	117.94	118.75	116.34	116.69	73.823	853,400
2015-09-21	118.59	119.89	118.00	118.69	75.088	785,500
2015-09-18	117.58	120.49	117.58	118.65	75.063	1,203,900
2015-09-17	117.45	121.75	116.90	119.46	75.575	1,309,100
2015-09-16	114.20	118.17	113.64	117.72	74.474	1,078,000
2015-09-15	112.93	114.97	112.69	114.47	72.418	598,100
2015-09-14	114.01	114.12	112.61	113.28	71.665	762,300
2015-09-11	111.82	113.99	111.12	113.94	72.083	620,200
2015-09-10	110.61	113.30	110.43	111.89	70.786	743,200
2015-09-09	113.55	114.97	110.34	110.57	69.951	857,000
2015-09-08	111.13	112.14	110.53	111.71	70.672	695,000
2015-09-04	110.58	111.04	109.13	109.86	69.502	739,000
2015-09-03	112.35	113.05	111.57	111.94	70.818	724,700
2015-09-02	112.00	112.71	111.09	111.91	70.799	939,400
2015-09-01	112.00	112.96	109.70	110.66	70.008	952,300
2015-08-31	116.17	116.17	113.24	113.38	71.729	1,294,800
2015-08-28	116.40	116.78	115.37	116.62	73.778	979,500
2015-08-27	114.80	117.83	114.08	116.79	73.886	1,309,800
2015-08-26	110.69	114.42	109.76	113.81	72.001	1,888,900
2015-08-25	115.03	115.03	108.60	108.65	68.736	1,515,700
2015-08-24	118.65	118.65	94.910	112.33	71.064	1,154,500
2015-08-21	120.71	121.15	118.60	118.65	75.063	1,133,300
2015-08-20	121.97	122.63	120.66	120.85	76.455	616,100
2015-08-19	122.13	122.96	121.35	122.42	77.448	532,800
2015-08-18	122.81	123.05	122.12	122.93	77.770	567,200
2015-08-17	121.92	123.12	120.70	122.99	77.808	710,900
2015-08-14	120.59	121.98	119.77	121.92	77.131	698,100
2015-08-13	119.47	121.18	118.01	120.71	76.366	1,184,400
2015-08-12	119.42	119.98	118.19	119.96	75.891	937,700
2015-08-11	119.69	120.77	119.11	119.75	75.759	889,700
2015-08-10	120.95	120.95	119.11	119.74	75.752	683,200
2015-08-07	121.17	121.42	119.39	120.17	76.024	868,400

← NewerPage 47 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.