BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	113.00	114.06	112.56	113.59	67.286	938,700
2014-03-03	111.98	112.84	110.98	112.17	66.445	639,700
2014-02-28	110.79	112.96	110.59	112.43	66.599	1,083,900
2014-02-27	111.36	112.25	109.73	110.93	65.711	717,800
2014-02-26	112.58	112.94	110.98	111.40	65.989	625,200
2014-02-25	110.67	112.72	110.25	112.10	66.404	836,700
2014-02-24	110.91	111.54	110.60	110.63	65.533	694,500
2014-02-21	110.70	111.69	110.30	110.91	65.699	582,900
2014-02-20	110.86	111.74	110.04	110.66	65.551	655,300
2014-02-19	110.93	111.97	110.48	110.84	65.657	515,100
2014-02-18	110.77	111.35	109.85	111.32	65.942	690,100
2014-02-14	110.21	111.23	109.74	110.96	65.728	361,500
2014-02-13	109.47	111.24	109.47	110.11	65.225	726,700
2014-02-12	109.72	110.29	109.03	110.13	65.237	503,600
2014-02-11	109.68	110.38	109.32	109.64	64.947	990,100
2014-02-10	109.15	110.24	108.41	109.92	65.112	738,100
2014-02-07	108.92	109.99	107.92	109.18	64.674	1,089,000
2014-02-06	106.98	108.66	106.77	108.49	64.265	953,600
2014-02-05	107.58	107.72	106.19	106.73	63.223	717,400
2014-02-04	106.67	107.94	105.94	107.74	63.821	915,800
2014-02-03	107.93	108.42	105.82	106.06	62.826	830,100
2014-01-31	107.03	108.63	106.64	108.09	64.028	1,013,600
2014-01-30	106.53	108.34	106.48	108.00	63.975	872,400
2014-01-29	104.86	106.84	104.19	105.80	62.672	1,056,800
2014-01-28	104.36	105.99	104.36	105.32	62.388	762,000
2014-01-27	104.95	105.63	103.93	104.31	61.789	809,800
2014-01-24	106.75	106.85	104.89	104.89	62.133	833,600
2014-01-23	106.26	107.12	105.94	106.90	63.323	662,800
2014-01-22	106.57	107.81	106.41	107.29	63.555	705,800
2014-01-21	105.10	106.93	105.10	106.21	62.915	976,700
2014-01-17	105.12	105.24	104.14	104.74	62.044	991,800
2014-01-16	104.88	105.66	104.68	104.87	62.121	553,800
2014-01-15	104.25	105.35	104.25	105.19	62.311	913,800
2014-01-14	104.05	104.99	103.60	104.56	61.937	970,400
2014-01-13	104.06	104.94	103.16	103.60	61.369	769,000
2014-01-10	103.15	104.98	102.75	104.44	61.866	929,000
2014-01-09	102.93	102.93	101.74	102.74	60.859	934,100
2014-01-08	103.51	104.01	102.34	102.69	60.830	908,900
2014-01-07	102.71	103.83	102.13	103.38	61.238	1,127,800
2014-01-06	101.84	103.21	101.70	102.72	60.847	981,000
2014-01-03	100.73	102.70	100.07	101.59	60.178	686,800
2014-01-02	100.22	101.36	99.550	100.39	59.467	894,800
2013-12-31	101.15	101.62	99.890	100.37	59.455	896,800
2013-12-30	100.54	101.30	100.25	101.11	59.894	502,100
2013-12-27	101.07	101.50	99.800	100.40	59.473	653,300
2013-12-26	103.89	104.24	102.83	104.00	59.888	608,100
2013-12-24	103.51	104.03	102.57	103.42	59.554	373,900
2013-12-23	103.96	105.22	103.37	103.71	59.721	789,800
2013-12-20	101.96	103.62	101.81	103.50	59.600	1,475,400
2013-12-19	103.10	103.10	101.57	102.15	58.822	1,167,800
2013-12-18	101.37	103.21	99.740	103.00	59.312	1,012,400
2013-12-17	99.260	101.16	98.880	101.11	58.224	994,400
2013-12-16	98.590	99.240	98.040	98.970	56.991	733,000
2013-12-13	99.620	100.37	98.180	98.460	56.698	883,800
2013-12-12	99.770	99.830	98.830	99.130	57.083	947,100
2013-12-11	102.09	102.09	99.600	99.660	57.389	1,243,800
2013-12-10	101.70	102.96	101.38	102.23	58.869	987,800
2013-12-09	100.96	102.00	100.48	102.00	58.736	876,300
2013-12-06	100.93	101.42	99.940	100.73	58.005	912,000
2013-12-05	99.390	100.40	98.420	100.04	57.607	1,091,000

← NewerPage 54 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.