BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	106.25	106.68	105.40	106.62	61.021	729,000
2013-09-09	104.75	105.79	104.66	105.79	60.546	906,800
2013-09-06	103.55	105.47	103.35	104.81	59.985	1,015,600
2013-09-05	103.33	103.45	102.20	102.48	58.652	1,092,300
2013-09-04	101.83	103.26	101.33	102.98	58.938	965,100
2013-09-03	103.10	103.28	100.79	101.68	58.194	1,258,800
2013-08-30	102.52	103.08	102.10	102.50	58.663	1,062,900
2013-08-29	102.05	102.46	101.26	102.39	58.600	683,500
2013-08-28	103.35	103.48	102.31	102.75	58.806	599,300
2013-08-27	102.84	103.62	102.52	103.41	59.184	598,400
2013-08-26	103.57	104.45	103.20	103.96	59.499	769,700
2013-08-23	101.55	103.36	101.18	103.29	59.115	632,800
2013-08-22	100.92	101.67	100.48	101.44	58.056	716,900
2013-08-21	101.20	102.35	99.800	100.80	57.690	750,100
2013-08-20	98.460	101.92	98.460	101.55	58.119	1,194,600
2013-08-19	99.450	99.910	98.210	98.270	56.242	964,100
2013-08-16	101.39	101.84	98.290	99.460	56.923	1,701,900
2013-08-15	102.76	103.28	100.82	101.75	58.234	1,327,500
2013-08-14	103.11	103.50	102.53	103.41	59.184	727,700
2013-08-13	103.72	103.93	102.07	103.11	59.012	1,123,200
2013-08-12	104.78	105.20	103.31	103.83	59.424	1,003,500
2013-08-09	103.07	105.30	102.61	105.09	60.145	926,900
2013-08-08	103.10	103.21	102.16	103.00	58.949	847,000
2013-08-07	103.75	103.92	102.25	102.65	58.749	1,251,700
2013-08-06	103.26	104.44	103.13	103.92	59.476	711,500
2013-08-05	103.79	104.45	103.41	103.99	59.516	420,500
2013-08-02	105.01	105.33	103.82	103.97	59.504	715,700
2013-08-01	106.92	107.46	104.40	105.00	60.094	866,600
2013-07-31	108.74	109.90	103.82	106.95	61.210	1,628,500
2013-07-30	109.42	110.25	108.46	108.72	62.223	747,200
2013-07-29	109.44	109.84	108.47	108.97	62.366	379,700
2013-07-26	108.34	109.78	107.83	109.75	62.812	535,900
2013-07-25	108.40	109.37	108.07	108.55	62.126	857,100
2013-07-24	111.07	111.41	108.48	109.03	62.400	1,032,800
2013-07-23	111.51	111.82	110.50	111.00	63.528	487,400
2013-07-22	110.09	111.62	109.88	111.35	63.728	654,900
2013-07-19	110.46	110.69	109.39	110.11	63.019	670,900
2013-07-18	109.52	110.53	109.16	110.51	63.247	548,600
2013-07-17	109.77	109.96	108.57	109.05	62.412	1,004,300
2013-07-16	109.66	110.19	108.90	109.50	62.669	834,900
2013-07-15	110.00	110.00	108.25	109.70	62.784	856,100
2013-07-12	110.91	111.44	109.21	110.36	63.162	1,178,000
2013-07-11	107.85	111.13	107.85	110.69	63.350	1,171,200
2013-07-10	107.03	107.28	105.87	106.86	61.158	743,600
2013-07-09	105.96	107.75	105.89	107.31	61.416	850,800
2013-07-08	105.30	106.42	105.00	105.47	60.363	1,128,100
2013-07-05	105.66	105.84	103.15	105.18	60.197	743,700
2013-07-03	105.43	106.26	104.44	104.93	60.054	539,300
2013-07-02	104.10	106.83	104.05	106.09	60.718	812,600
2013-07-01	106.27	106.36	104.53	104.76	59.957	651,700
2013-06-28	106.30	106.90	105.37	105.47	60.363	1,079,500
2013-06-27	104.45	106.62	104.44	106.48	60.941	1,164,300
2013-06-26	103.08	104.35	102.76	103.91	59.470	1,303,000
2013-06-25	103.62	103.90	101.86	102.66	58.383	1,236,700
2013-06-24	100.43	104.90	99.590	102.63	58.366	1,484,600
2013-06-21	101.47	102.94	99.710	101.94	57.973	1,823,600
2013-06-20	106.79	106.96	99.810	100.58	57.200	2,501,000
2013-06-19	111.23	111.68	107.24	107.51	61.141	924,300
2013-06-18	111.16	111.92	110.44	111.20	63.239	961,400
2013-06-17	110.81	111.52	110.19	111.23	63.256	1,177,200

← NewerPage 56 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.