BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	122.85	123.34	121.22	121.98	73.078	335,000
2014-08-21	123.41	124.04	122.71	122.99	73.683	470,500
2014-08-20	122.58	123.80	121.89	123.41	73.935	405,600
2014-08-19	122.55	123.15	121.79	122.94	73.653	381,800
2014-08-18	121.24	122.50	120.89	122.42	73.342	533,900
2014-08-15	121.34	121.66	120.31	120.54	72.216	598,400
2014-08-14	121.77	122.00	120.87	120.93	72.449	450,100
2014-08-13	120.75	122.18	120.54	121.48	72.779	453,900
2014-08-12	120.51	120.97	120.10	120.51	72.198	360,900
2014-08-11	120.61	121.38	120.16	120.65	72.281	482,500
2014-08-08	119.80	120.12	118.46	120.05	71.922	515,600
2014-08-07	119.17	119.80	118.43	118.67	71.095	456,300
2014-08-06	118.21	119.23	118.07	118.96	71.269	637,100
2014-08-05	119.18	119.64	117.76	118.31	70.880	710,600
2014-08-04	118.82	120.24	118.08	119.82	71.784	542,600
2014-08-01	119.52	120.07	118.72	118.78	71.161	518,900
2014-07-31	120.71	121.29	119.38	119.45	71.563	715,100
2014-07-30	120.35	121.91	120.25	120.98	72.479	700,400
2014-07-29	121.26	121.35	119.88	120.51	72.198	568,700
2014-07-28	120.47	122.00	120.37	121.45	72.761	604,500
2014-07-25	120.80	121.25	119.79	120.08	71.940	655,200
2014-07-24	121.54	121.79	120.72	121.29	72.665	601,400
2014-07-23	121.85	121.85	121.06	121.21	72.617	531,400
2014-07-22	121.55	121.90	121.35	121.68	72.899	659,900
2014-07-21	121.20	121.60	120.88	121.00	72.491	473,800
2014-07-18	120.70	121.84	120.45	121.69	72.905	543,900
2014-07-17	120.70	121.11	120.19	120.32	72.084	560,000
2014-07-16	120.55	121.17	120.24	120.79	72.365	418,100
2014-07-15	120.39	120.72	119.65	120.45	72.162	415,000
2014-07-14	119.52	120.44	119.19	120.37	72.114	660,700
2014-07-11	119.69	119.69	118.91	119.42	71.545	458,500
2014-07-10	117.93	120.19	117.93	119.69	71.706	736,800
2014-07-09	118.69	118.90	117.74	118.63	71.071	474,900
2014-07-08	118.53	118.90	118.19	118.60	71.053	526,300
2014-07-07	117.53	118.80	117.11	118.56	71.029	1,041,200
2014-07-03	117.81	117.99	116.97	117.38	70.322	728,200
2014-07-02	118.17	118.61	117.59	117.94	70.658	630,400
2014-07-01	118.35	119.12	117.64	118.52	71.005	767,100
2014-06-30	118.23	118.59	117.33	118.18	70.802	694,800
2014-06-27	117.38	118.53	116.98	118.53	71.011	845,800
2014-06-26	117.45	117.69	116.86	117.31	70.280	656,300
2014-06-25	118.32	118.88	117.83	118.32	70.496	798,600
2014-06-24	118.02	118.74	117.54	118.74	70.746	979,900
2014-06-23	118.24	118.88	117.90	118.25	70.454	698,000
2014-06-20	118.15	118.56	117.15	118.39	70.538	1,021,400
2014-06-19	117.19	118.07	116.64	118.03	70.323	856,300
2014-06-18	115.23	117.19	114.66	116.95	69.680	845,700
2014-06-17	115.59	115.64	114.40	114.99	68.512	1,095,900
2014-06-16	116.98	117.47	115.64	116.00	69.114	878,800
2014-06-13	116.62	117.25	115.72	116.81	69.596	1,082,000
2014-06-12	113.62	117.04	113.62	116.25	69.263	1,363,700
2014-06-11	117.88	118.14	116.77	117.00	69.710	938,200
2014-06-10	119.40	119.91	117.71	117.95	70.276	905,100
2014-06-09	121.90	122.40	119.19	119.74	71.342	838,100
2014-06-06	121.94	122.00	121.30	121.90	72.629	668,600
2014-06-05	120.35	122.03	119.98	121.95	72.659	769,400
2014-06-04	119.73	120.62	119.18	120.31	71.682	529,500
2014-06-03	120.59	120.81	119.83	119.99	71.491	416,600
2014-06-02	120.47	121.43	120.20	120.90	72.033	507,300
2014-05-30	119.54	120.68	119.51	120.68	71.902	1,143,100

← NewerPage 52 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.