BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	126.58	127.24	126.24	126.43	76.180	721,800
2014-11-14	127.64	128.11	126.04	126.34	76.126	624,300
2014-11-13	126.81	127.94	126.38	127.84	77.030	847,400
2014-11-12	128.29	128.30	126.47	126.80	76.403	776,000
2014-11-11	128.47	128.52	127.05	127.64	76.909	643,300
2014-11-10	127.67	128.41	127.40	128.29	77.301	722,300
2014-11-07	127.75	128.31	126.76	127.82	77.017	1,416,800
2014-11-06	128.94	129.39	127.68	127.92	77.078	1,173,700
2014-11-05	129.19	129.61	128.01	128.85	77.638	804,000
2014-11-04	128.81	129.33	127.97	129.03	77.747	943,900
2014-11-03	127.07	128.69	126.61	128.69	77.542	1,484,600
2014-10-31	126.00	126.92	125.43	126.75	76.373	1,159,000
2014-10-30	124.14	125.60	123.88	125.57	75.662	859,600
2014-10-29	124.63	125.57	122.88	124.74	75.162	1,320,800
2014-10-28	122.85	123.12	121.91	123.12	74.185	789,500
2014-10-27	122.00	123.02	121.41	122.90	74.053	841,900
2014-10-24	121.92	122.45	121.33	121.85	73.420	755,300
2014-10-23	122.20	122.69	121.45	121.90	73.450	1,057,900
2014-10-22	122.30	122.80	121.62	121.77	73.372	792,200
2014-10-21	121.29	122.16	120.44	122.11	73.577	829,900
2014-10-20	119.68	120.94	119.37	120.92	72.860	594,400
2014-10-17	118.89	119.80	117.57	119.56	72.040	1,167,500
2014-10-16	118.51	119.37	117.46	118.44	71.366	1,239,100
2014-10-15	120.26	121.03	118.11	119.48	71.992	1,443,100
2014-10-14	119.67	122.31	119.30	120.67	72.709	947,500
2014-10-13	119.03	120.79	119.03	119.30	71.884	739,500
2014-10-10	119.14	120.71	119.04	119.34	71.908	818,400
2014-10-09	118.50	119.85	118.08	118.78	71.570	1,214,000
2014-10-08	115.59	118.62	115.30	118.59	71.456	1,397,400
2014-10-07	115.90	116.71	115.06	115.10	69.353	916,700
2014-10-06	116.54	117.17	115.89	116.35	70.106	624,300
2014-10-03	116.33	116.82	115.60	116.44	70.160	878,200
2014-10-02	115.76	116.57	115.44	115.99	69.889	829,500
2014-10-01	115.44	117.03	115.31	115.98	69.883	988,200
2014-09-30	115.90	116.31	114.86	115.76	69.751	1,036,500
2014-09-29	115.67	115.89	114.32	115.87	69.817	1,054,600
2014-09-26	112.84	115.67	112.75	115.25	69.443	984,500
2014-09-25	115.41	115.53	113.61	113.66	68.094	1,379,000
2014-09-24	115.27	117.03	114.89	115.11	68.962	847,800
2014-09-23	116.18	116.62	115.30	115.46	69.172	739,000
2014-09-22	116.80	117.57	116.39	116.48	69.783	535,600
2014-09-19	117.99	117.99	116.99	117.21	70.221	984,600
2014-09-18	118.93	118.93	117.04	117.36	70.310	749,300
2014-09-17	117.26	118.67	117.09	117.94	70.658	1,113,500
2014-09-16	114.99	116.77	114.44	116.31	69.681	781,400
2014-09-15	115.55	116.05	114.16	114.86	68.813	686,300
2014-09-12	119.00	119.01	114.55	115.30	69.076	1,078,900
2014-09-11	118.91	119.59	118.53	119.28	71.461	452,800
2014-09-10	120.98	121.04	118.90	119.05	71.323	602,900
2014-09-09	122.33	122.82	121.11	121.40	72.731	357,900
2014-09-08	122.91	123.33	122.23	122.66	73.486	318,500
2014-09-05	120.78	122.89	120.78	122.79	73.564	571,000
2014-09-04	121.77	122.37	120.31	120.67	72.293	624,100
2014-09-03	121.73	122.30	121.23	121.85	73.000	520,600
2014-09-02	121.27	121.89	121.03	121.23	72.629	565,300
2014-08-29	121.27	121.52	120.67	121.42	72.743	814,900
2014-08-28	121.29	121.67	120.73	121.07	72.533	437,900
2014-08-27	121.35	122.22	121.18	121.49	72.785	449,600
2014-08-26	121.36	121.96	121.04	121.14	72.575	454,200
2014-08-25	122.72	122.72	120.83	121.38	72.719	422,700

← NewerPage 51 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.