BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	142.30	142.36	140.25	141.08	88.371	529,900
2015-02-12	141.35	142.71	140.09	142.66	89.361	864,800
2015-02-11	142.45	142.86	139.91	140.92	88.271	830,800
2015-02-10	140.97	142.24	139.73	142.22	89.085	1,226,400
2015-02-09	140.45	141.44	140.08	140.19	87.814	595,600
2015-02-06	143.45	143.50	140.27	140.95	88.290	1,007,600
2015-02-05	142.00	143.93	141.58	143.79	90.069	711,400
2015-02-04	141.58	142.19	140.10	141.13	88.402	892,100
2015-02-03	139.53	141.91	139.01	141.81	88.828	747,100
2015-02-02	139.45	140.39	136.97	140.21	87.826	1,535,600
2015-01-30	142.69	144.07	138.80	138.80	86.943	1,633,000
2015-01-29	143.32	143.97	142.01	143.44	89.849	742,000
2015-01-28	144.71	146.07	142.98	142.98	89.561	841,600
2015-01-27	143.68	145.10	143.56	144.22	90.338	698,000
2015-01-26	142.30	144.27	142.00	144.23	90.344	536,800
2015-01-23	143.00	143.20	142.04	142.67	89.367	519,100
2015-01-22	140.90	143.41	140.63	143.16	89.674	861,800
2015-01-21	140.03	140.96	139.56	140.52	88.020	567,000
2015-01-20	141.58	141.86	140.07	140.52	88.020	884,400
2015-01-16	139.88	141.33	139.07	141.09	88.377	731,300
2015-01-15	139.71	140.33	139.10	139.97	87.676	618,300
2015-01-14	137.43	139.77	136.39	139.66	87.482	1,043,900
2015-01-13	138.78	139.78	137.18	138.04	86.467	611,900
2015-01-12	138.07	138.69	137.66	138.34	86.655	739,100
2015-01-09	137.38	138.52	136.36	137.77	86.298	664,900
2015-01-08	137.01	137.88	136.14	137.08	85.866	937,400
2015-01-07	135.44	137.04	134.33	136.53	85.521	999,200
2015-01-06	132.91	135.24	132.73	135.02	84.575	1,636,600
2015-01-05	131.85	132.68	131.06	132.45	82.965	892,500
2015-01-02	129.34	131.46	129.29	131.26	82.220	612,000
2014-12-31	131.57	132.37	128.49	128.69	80.610	1,107,500
2014-12-30	130.95	131.93	130.12	131.02	82.070	550,400
2014-12-29	131.25	131.55	129.90	130.75	81.901	700,700
2014-12-26	135.16	136.03	135.12	135.29	81.518	528,300
2014-12-24	136.56	137.15	134.92	135.18	81.452	360,500
2014-12-23	135.84	136.54	135.38	136.28	82.115	797,600
2014-12-22	134.04	135.84	133.71	135.77	81.808	741,600
2014-12-19	134.79	134.84	132.66	133.71	80.566	1,392,800
2014-12-18	132.98	134.12	132.14	134.10	80.801	859,600
2014-12-17	129.23	132.18	128.82	131.99	79.530	781,100
2014-12-16	128.96	130.73	128.35	128.82	77.620	1,003,100
2014-12-15	131.09	131.26	128.69	128.93	77.686	1,231,400
2014-12-12	131.37	132.24	130.61	130.65	78.723	687,000
2014-12-11	133.51	133.57	131.57	131.77	79.398	1,017,700
2014-12-10	132.74	133.48	132.16	132.99	80.133	810,700
2014-12-09	130.98	133.69	130.98	133.16	80.235	849,200
2014-12-08	131.63	132.83	131.35	131.82	79.428	884,800
2014-12-05	131.07	131.45	129.32	131.39	79.169	772,500
2014-12-04	131.25	131.79	130.41	131.52	79.247	872,400
2014-12-03	131.25	131.43	130.34	131.08	78.982	1,191,400
2014-12-02	129.91	131.72	129.14	131.49	79.229	808,200
2014-12-01	129.48	130.73	129.18	129.98	78.319	951,800
2014-11-28	129.58	131.15	128.85	129.64	78.114	484,400
2014-11-26	128.73	129.64	128.48	129.22	77.861	823,000
2014-11-25	128.25	129.10	127.81	128.54	77.451	949,300
2014-11-24	128.83	128.98	127.91	128.37	77.349	707,000
2014-11-21	127.74	128.39	127.27	128.38	77.355	1,665,300
2014-11-20	127.08	127.88	126.45	127.01	76.529	846,100
2014-11-19	127.43	128.83	127.07	127.91	77.072	1,046,900
2014-11-18	126.69	127.90	126.26	127.77	76.987	849,200

← NewerPage 50 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.