BXP, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 130.09 | 132.00 | 128.93 | 131.37 | 82.672 | 522,200 |
| 2015-05-11 | 132.78 | 133.61 | 130.39 | 130.84 | 82.338 | 837,900 |
| 2015-05-08 | 133.24 | 135.20 | 133.11 | 133.33 | 83.905 | 714,000 |
| 2015-05-07 | 129.32 | 132.05 | 128.76 | 131.50 | 82.753 | 727,900 |
| 2015-05-06 | 130.25 | 130.27 | 128.38 | 128.65 | 80.960 | 1,183,700 |
| 2015-05-05 | 132.21 | 133.05 | 129.36 | 129.65 | 81.589 | 1,231,900 |
| 2015-05-04 | 133.51 | 134.59 | 132.61 | 132.95 | 83.666 | 537,900 |
| 2015-05-01 | 132.90 | 134.05 | 132.57 | 132.95 | 83.666 | 728,900 |
| 2015-04-30 | 134.15 | 134.96 | 131.47 | 132.31 | 83.263 | 895,600 |
| 2015-04-29 | 137.35 | 138.20 | 134.72 | 134.88 | 84.880 | 935,400 |
| 2015-04-28 | 137.70 | 138.89 | 136.77 | 138.35 | 87.064 | 552,600 |
| 2015-04-27 | 137.97 | 139.58 | 137.40 | 137.80 | 86.718 | 821,000 |
| 2015-04-24 | 137.57 | 139.16 | 136.94 | 137.87 | 86.762 | 523,500 |
| 2015-04-23 | 136.29 | 137.40 | 136.02 | 137.03 | 86.233 | 549,600 |
| 2015-04-22 | 137.06 | 137.64 | 136.04 | 136.51 | 85.906 | 773,800 |
| 2015-04-21 | 136.49 | 137.71 | 136.06 | 136.77 | 86.070 | 594,400 |
| 2015-04-20 | 137.06 | 137.38 | 136.19 | 136.39 | 85.831 | 441,100 |
| 2015-04-17 | 137.09 | 137.80 | 135.63 | 136.60 | 85.963 | 504,900 |
| 2015-04-16 | 136.46 | 137.96 | 135.71 | 137.68 | 86.643 | 596,600 |
| 2015-04-15 | 137.78 | 138.10 | 136.34 | 136.49 | 85.894 | 703,800 |
| 2015-04-14 | 137.24 | 138.41 | 137.15 | 137.65 | 86.624 | 450,500 |
| 2015-04-13 | 137.61 | 138.03 | 137.07 | 137.07 | 86.259 | 474,900 |
| 2015-04-10 | 137.59 | 139.12 | 136.99 | 137.58 | 86.580 | 425,900 |
| 2015-04-09 | 139.38 | 139.39 | 136.91 | 137.35 | 86.435 | 838,800 |
| 2015-04-08 | 139.79 | 140.63 | 139.37 | 139.71 | 87.920 | 466,900 |
| 2015-04-07 | 141.99 | 142.07 | 139.51 | 139.51 | 87.794 | 811,300 |
| 2015-04-06 | 141.24 | 143.09 | 141.00 | 142.17 | 89.468 | 443,200 |
| 2015-04-02 | 139.49 | 141.54 | 139.49 | 140.93 | 88.688 | 567,000 |
| 2015-04-01 | 140.48 | 141.24 | 138.85 | 139.71 | 87.920 | 856,000 |
| 2015-03-31 | 141.89 | 142.23 | 140.18 | 140.48 | 88.405 | 943,700 |
| 2015-03-30 | 140.48 | 142.27 | 139.99 | 142.25 | 89.518 | 675,500 |
| 2015-03-27 | 140.07 | 141.14 | 139.10 | 139.81 | 87.983 | 989,100 |
| 2015-03-26 | 140.53 | 141.55 | 140.05 | 140.41 | 87.951 | 615,800 |
| 2015-03-25 | 143.99 | 144.71 | 140.84 | 141.16 | 88.421 | 956,300 |
| 2015-03-24 | 144.32 | 145.18 | 143.44 | 143.98 | 90.188 | 619,100 |
| 2015-03-23 | 144.40 | 145.90 | 143.75 | 144.74 | 90.664 | 775,800 |
| 2015-03-20 | 141.02 | 144.96 | 141.00 | 144.73 | 90.657 | 1,057,100 |
| 2015-03-19 | 140.99 | 141.90 | 140.26 | 141.15 | 88.415 | 690,300 |
| 2015-03-18 | 137.17 | 141.73 | 137.08 | 141.13 | 88.402 | 906,700 |
| 2015-03-17 | 136.68 | 137.86 | 136.40 | 137.51 | 86.135 | 562,800 |
| 2015-03-16 | 136.86 | 138.71 | 136.61 | 137.25 | 85.972 | 1,044,000 |
| 2015-03-13 | 136.71 | 137.83 | 135.59 | 135.98 | 85.177 | 1,046,400 |
| 2015-03-12 | 135.49 | 137.64 | 135.41 | 137.34 | 86.028 | 839,300 |
| 2015-03-11 | 135.09 | 135.50 | 134.28 | 134.58 | 84.300 | 672,400 |
| 2015-03-10 | 134.82 | 135.73 | 134.53 | 134.75 | 84.406 | 777,000 |
| 2015-03-09 | 134.26 | 135.25 | 133.86 | 134.94 | 84.525 | 730,700 |
| 2015-03-06 | 135.74 | 137.20 | 133.64 | 133.82 | 83.824 | 1,181,200 |
| 2015-03-05 | 137.90 | 139.95 | 137.90 | 139.03 | 87.087 | 810,100 |
| 2015-03-04 | 138.60 | 138.66 | 136.96 | 137.30 | 86.003 | 792,400 |
| 2015-03-03 | 138.69 | 139.33 | 137.59 | 138.75 | 86.912 | 586,900 |
| 2015-03-02 | 137.74 | 139.89 | 137.70 | 138.76 | 86.918 | 792,800 |
| 2015-02-27 | 136.37 | 137.84 | 135.57 | 137.41 | 86.072 | 774,300 |
| 2015-02-26 | 137.45 | 137.77 | 136.13 | 136.23 | 85.333 | 886,300 |
| 2015-02-25 | 138.59 | 139.66 | 137.47 | 137.66 | 86.229 | 785,900 |
| 2015-02-24 | 140.20 | 140.64 | 137.51 | 138.26 | 86.605 | 606,900 |
| 2015-02-23 | 140.13 | 140.93 | 139.03 | 140.93 | 88.277 | 858,300 |
| 2015-02-20 | 138.19 | 140.12 | 137.84 | 139.37 | 87.300 | 834,200 |
| 2015-02-19 | 141.19 | 141.19 | 138.09 | 138.47 | 86.736 | 920,200 |
| 2015-02-18 | 140.17 | 141.86 | 139.28 | 141.78 | 88.810 | 826,300 |
| 2015-02-17 | 140.92 | 141.71 | 139.78 | 140.25 | 87.851 | 705,500 |
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.