BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	119.21	119.60	118.78	119.48	71.187	377,900
2014-05-28	120.13	120.13	118.45	119.30	71.080	465,000
2014-05-27	119.00	120.44	118.83	120.43	71.753	600,200
2014-05-23	118.67	119.27	118.36	118.91	70.848	676,400
2014-05-22	119.13	119.41	118.06	118.26	70.460	446,800
2014-05-21	120.90	121.05	119.09	119.15	70.991	505,400
2014-05-20	119.74	120.33	119.45	119.80	71.378	826,600
2014-05-19	119.88	120.20	118.70	120.00	71.497	776,100
2014-05-16	118.70	120.18	118.23	120.14	71.581	757,500
2014-05-15	118.68	119.20	117.60	119.17	71.003	865,200
2014-05-14	118.94	119.11	117.93	118.78	70.770	493,600
2014-05-13	120.00	120.54	118.30	118.76	70.758	585,300
2014-05-12	119.53	119.99	119.06	119.79	71.372	583,600
2014-05-09	119.66	120.16	118.64	119.43	71.157	683,400
2014-05-08	118.66	119.50	118.52	119.06	70.937	496,000
2014-05-07	117.74	118.94	117.22	118.70	70.723	688,600
2014-05-06	117.63	117.90	116.91	117.06	69.745	854,200
2014-05-05	117.49	118.17	117.23	117.80	70.186	711,900
2014-05-02	117.93	118.97	117.20	117.85	70.216	1,194,600
2014-05-01	117.33	118.37	116.47	118.23	70.443	813,800
2014-04-30	118.29	118.98	116.56	117.14	69.793	1,110,400
2014-04-29	118.32	118.41	117.22	117.53	70.025	600,100
2014-04-28	118.10	118.46	117.11	118.30	70.484	673,300
2014-04-25	118.12	118.38	116.98	117.37	69.930	455,200
2014-04-24	117.52	118.36	117.02	118.22	70.437	583,400
2014-04-23	118.02	118.50	116.96	117.37	69.930	835,200
2014-04-22	117.33	118.26	117.06	118.01	70.311	618,900
2014-04-21	118.00	118.24	117.12	117.59	70.061	677,100
2014-04-17	116.54	117.49	116.20	117.43	69.966	690,700
2014-04-16	117.11	117.55	115.89	116.89	69.644	1,182,500
2014-04-15	115.48	117.07	115.35	116.79	69.585	1,086,800
2014-04-14	115.84	116.47	114.24	115.44	68.780	775,600
2014-04-11	113.96	116.00	113.86	115.35	68.727	1,291,000
2014-04-10	116.61	117.28	114.23	114.45	68.190	965,200
2014-04-09	117.28	117.49	116.01	116.26	69.269	969,200
2014-04-08	116.57	117.41	115.97	117.26	69.865	719,700
2014-04-07	116.20	117.45	115.64	116.57	69.453	1,302,800
2014-04-04	114.79	117.00	114.79	116.31	69.299	782,700
2014-04-03	115.69	115.92	114.84	115.50	68.816	612,600
2014-04-02	115.36	116.25	114.90	115.50	68.816	787,200
2014-04-01	114.58	115.76	113.82	115.71	68.941	884,100
2014-03-31	114.20	115.20	113.20	114.53	68.238	685,000
2014-03-28	113.38	114.19	113.38	113.89	67.857	522,600
2014-03-27	111.63	113.11	111.39	113.04	67.350	776,500
2014-03-26	113.80	113.92	112.17	112.34	66.546	955,000
2014-03-25	113.61	114.05	112.88	113.64	67.316	482,200
2014-03-24	113.97	114.14	112.18	113.16	67.032	745,800
2014-03-21	113.87	114.59	112.67	113.95	67.500	1,095,000
2014-03-20	111.45	112.88	110.49	112.84	66.842	891,700
2014-03-19	113.38	114.44	111.37	112.00	66.345	1,119,700
2014-03-18	112.24	113.29	111.87	113.21	67.061	588,000
2014-03-17	112.30	113.00	111.67	112.19	66.457	645,400
2014-03-14	111.59	112.79	111.40	111.85	66.256	487,100
2014-03-13	111.87	111.90	110.77	111.65	66.137	639,500
2014-03-12	112.17	113.00	111.43	111.57	66.090	820,200
2014-03-11	111.48	113.72	111.23	112.91	66.884	1,205,600
2014-03-10	110.85	111.06	109.94	110.68	65.563	688,400
2014-03-07	112.44	112.44	110.17	110.94	65.717	903,700
2014-03-06	113.46	113.46	111.61	112.44	66.605	764,400
2014-03-05	113.47	113.67	111.16	112.99	66.931	903,700

← NewerPage 53 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.