BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	98.610	100.72	98.520	99.780	57.458	810,800
2013-12-03	99.240	100.01	98.900	99.490	57.291	1,108,600
2013-12-02	99.850	101.16	99.510	99.840	57.492	1,161,100
2013-11-29	101.95	102.05	99.360	99.490	57.291	493,900
2013-11-27	100.74	101.76	100.09	101.62	58.517	603,300
2013-11-26	101.62	101.80	100.64	100.66	57.964	592,700
2013-11-25	101.71	102.28	101.20	101.62	58.517	581,300
2013-11-22	102.36	102.76	101.04	101.69	58.558	689,700
2013-11-21	101.76	102.68	101.25	102.36	58.943	722,500
2013-11-20	103.31	104.26	101.25	101.88	58.667	881,000
2013-11-19	102.57	103.72	101.62	103.41	59.548	767,900
2013-11-18	103.70	103.97	102.13	102.49	59.018	703,600
2013-11-15	101.47	103.12	101.47	103.03	59.329	1,185,300
2013-11-14	101.61	102.40	101.20	101.58	58.494	700,600
2013-11-13	100.39	101.37	100.06	101.32	58.345	626,400
2013-11-12	100.73	101.10	99.940	100.65	57.959	852,700
2013-11-11	100.66	101.73	100.66	100.96	58.137	495,300
2013-11-08	100.86	100.87	98.710	100.33	57.774	1,060,900
2013-11-07	102.45	102.69	101.12	101.23	58.293	793,900
2013-11-06	102.29	102.79	101.93	102.15	58.822	694,400
2013-11-05	103.40	103.60	102.00	102.15	58.822	858,600
2013-11-04	104.46	104.99	103.42	103.78	59.761	935,100
2013-11-01	103.96	104.60	102.99	104.42	60.130	800,800
2013-10-31	105.00	105.64	102.88	103.50	59.600	1,305,500
2013-10-30	106.87	106.87	103.63	105.06	60.498	1,528,100
2013-10-29	107.38	108.05	106.28	107.96	62.168	1,034,000
2013-10-28	109.81	109.83	106.95	107.39	61.840	716,500
2013-10-25	107.26	109.67	107.24	109.64	63.136	991,900
2013-10-24	108.40	108.75	107.32	107.38	61.834	865,300
2013-10-23	109.12	109.59	107.87	108.40	62.421	697,300
2013-10-22	107.55	109.69	107.55	109.37	62.980	1,218,700
2013-10-21	108.65	108.65	106.52	106.98	61.604	977,900
2013-10-18	108.83	109.35	107.30	108.82	62.663	960,400
2013-10-17	108.02	109.58	107.82	109.18	62.871	682,300
2013-10-16	107.32	108.91	106.86	108.45	62.450	733,900
2013-10-15	106.52	108.08	106.52	106.98	61.604	429,400
2013-10-14	106.81	107.50	106.10	107.22	61.742	664,500
2013-10-11	105.51	107.33	105.01	107.28	61.777	805,900
2013-10-10	104.21	105.49	103.81	105.35	60.665	1,317,500
2013-10-09	103.82	104.67	103.19	103.44	59.565	755,600
2013-10-08	104.82	104.98	103.33	103.55	59.629	1,316,600
2013-10-07	105.68	106.97	105.44	105.55	60.780	633,800
2013-10-04	106.94	107.83	105.77	106.48	61.316	584,500
2013-10-03	107.47	107.55	105.35	106.70	61.443	794,500
2013-10-02	106.52	107.65	105.87	107.56	61.938	1,049,300
2013-10-01	107.06	108.91	106.40	107.74	62.041	1,242,700
2013-09-30	106.68	107.97	106.28	106.90	61.558	994,200
2013-09-27	106.42	107.45	106.16	107.09	61.667	827,200
2013-09-26	106.01	106.84	105.74	106.74	61.466	591,800
2013-09-25	107.13	108.37	105.57	106.31	60.844	1,131,100
2013-09-24	109.12	109.64	107.08	107.20	61.353	912,000
2013-09-23	108.94	110.38	108.35	109.43	62.629	999,500
2013-09-20	111.10	111.10	108.95	109.36	62.589	1,386,800
2013-09-19	110.80	112.93	110.69	111.12	63.597	1,181,000
2013-09-18	105.62	111.03	104.70	110.89	63.465	1,427,100
2013-09-17	105.82	106.81	105.28	105.70	60.495	396,500
2013-09-16	106.65	107.16	105.36	105.86	60.586	447,400
2013-09-13	104.69	105.31	104.40	104.80	59.979	464,200
2013-09-12	106.68	107.24	104.19	104.60	59.865	810,500
2013-09-11	106.39	107.04	106.06	106.96	61.216	669,500

← NewerPage 55 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.