BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	120.76	121.36	118.91	120.95	76.518	837,300
2015-08-05	123.58	123.58	120.94	121.29	76.733	1,260,100
2015-08-04	124.33	124.82	122.81	123.03	77.834	730,000
2015-08-03	123.32	124.85	123.25	124.70	78.890	588,000
2015-07-31	124.32	124.99	123.16	123.28	77.992	897,100
2015-07-30	126.15	127.15	122.61	123.34	78.030	1,062,000
2015-07-29	124.77	126.39	123.65	126.32	79.915	710,100
2015-07-28	125.63	125.73	124.39	124.82	78.966	579,000
2015-07-27	125.07	126.22	124.83	125.23	79.226	644,300
2015-07-24	124.38	125.65	123.98	125.16	79.181	607,200
2015-07-23	125.64	125.95	123.33	124.54	78.789	734,400
2015-07-22	125.46	126.65	125.46	125.93	79.668	778,500
2015-07-21	125.73	126.49	125.36	125.40	79.333	778,200
2015-07-20	125.06	126.31	125.06	125.80	79.586	738,500
2015-07-17	125.71	125.97	125.06	125.57	79.441	910,000
2015-07-16	124.66	126.08	124.66	125.99	79.706	742,300
2015-07-15	124.12	124.68	123.71	124.14	78.536	908,600
2015-07-14	124.95	125.34	123.71	124.63	78.846	702,400
2015-07-13	125.22	125.86	123.77	124.74	78.916	837,500
2015-07-10	123.86	124.89	123.63	124.16	78.549	749,200
2015-07-09	124.42	125.21	122.82	123.12	77.891	469,300
2015-07-08	124.39	124.81	123.58	123.71	78.264	607,400
2015-07-07	123.06	125.30	122.54	124.96	79.055	855,800
2015-07-06	121.04	122.93	120.28	122.53	77.517	824,400
2015-07-02	122.66	123.61	121.66	121.85	77.087	771,800
2015-07-01	118.12	122.14	117.90	122.13	77.264	887,400
2015-06-30	121.64	122.34	120.44	121.04	76.575	782,900
2015-06-29	123.15	124.22	120.77	120.83	76.442	921,000
2015-06-26	122.52	123.95	122.09	123.43	78.087	2,556,600
2015-06-25	123.62	124.46	123.16	123.26	77.568	944,100
2015-06-24	125.15	125.69	124.66	124.87	78.581	917,500
2015-06-23	125.20	126.13	124.52	124.97	78.644	731,500
2015-06-22	126.78	127.58	125.49	125.62	79.053	713,500
2015-06-19	127.58	127.84	126.35	126.71	79.739	773,500
2015-06-18	127.43	129.05	127.03	128.09	80.608	762,900
2015-06-17	125.95	126.96	124.71	126.91	79.865	754,300
2015-06-16	124.90	126.13	124.83	126.02	79.305	832,400
2015-06-15	125.66	125.74	124.70	125.10	78.726	915,700
2015-06-12	126.28	126.96	125.86	126.10	79.355	543,500
2015-06-11	126.71	127.47	126.54	126.77	79.777	474,000
2015-06-10	125.03	127.42	124.72	126.22	79.431	607,500
2015-06-09	125.99	126.31	124.66	124.89	78.594	633,200
2015-06-08	126.67	127.07	125.78	125.99	79.286	543,600
2015-06-05	126.53	128.44	123.39	126.18	79.406	1,058,900
2015-06-04	127.71	128.43	127.02	127.46	80.211	561,000
2015-06-03	129.47	130.29	127.42	127.90	80.488	849,000
2015-06-02	131.01	131.07	129.39	129.57	81.539	787,100
2015-06-01	130.08	131.86	130.08	131.65	82.848	968,200
2015-05-29	131.55	132.07	129.70	130.03	81.828	1,466,800
2015-05-28	131.66	132.47	130.69	131.55	82.785	660,100
2015-05-27	131.31	132.07	131.30	131.86	82.980	606,800
2015-05-26	132.43	132.70	131.04	131.23	82.584	642,600
2015-05-22	132.33	133.96	131.67	132.87	83.616	420,800
2015-05-21	133.31	133.83	131.74	132.24	83.219	735,100
2015-05-20	133.59	134.52	133.15	133.31	83.892	434,600
2015-05-19	133.49	135.06	133.09	133.39	83.943	537,000
2015-05-18	134.14	134.93	133.23	134.31	84.522	536,100
2015-05-15	133.90	135.49	133.57	134.70	84.767	901,400
2015-05-14	131.43	133.42	130.65	133.36	83.924	599,500
2015-05-13	131.79	133.14	130.28	130.65	82.219	717,000

← NewerPage 48 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.