BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	110.78	113.19	109.79	110.09	62.608	1,184,400
2013-06-13	106.66	111.32	106.26	110.78	63.001	1,225,700
2013-06-12	107.41	107.71	106.31	106.52	60.578	1,342,200
2013-06-11	108.39	108.63	106.79	106.90	60.794	1,403,400
2013-06-10	110.00	110.45	108.93	109.32	62.170	844,700
2013-06-07	109.85	110.49	108.12	109.81	62.449	814,200
2013-06-06	108.07	109.65	107.18	109.58	62.318	876,200
2013-06-05	108.63	109.05	107.40	107.85	61.334	959,500
2013-06-04	108.68	109.75	108.56	108.96	61.966	1,267,400
2013-06-03	106.88	108.67	106.18	108.49	61.698	1,683,700
2013-05-31	108.28	108.90	106.55	106.58	60.612	1,548,500
2013-05-30	109.58	110.02	108.22	108.31	61.596	1,226,600
2013-05-29	110.93	111.18	108.37	109.58	62.318	1,471,600
2013-05-28	113.36	113.62	110.55	111.15	63.211	1,366,600
2013-05-24	111.95	112.75	111.01	112.44	63.945	955,800
2013-05-23	112.03	112.90	111.04	112.62	64.047	1,736,300
2013-05-22	114.68	115.85	112.27	112.99	64.257	1,498,900
2013-05-21	114.15	114.87	113.62	114.59	65.167	1,153,000
2013-05-20	112.34	113.76	112.07	113.70	64.661	1,014,400
2013-05-17	111.51	112.44	111.28	112.43	63.939	1,150,900
2013-05-16	111.35	112.17	110.83	111.34	63.319	784,200
2013-05-15	110.73	111.82	110.22	111.73	63.541	1,074,700
2013-05-14	111.07	111.22	110.12	110.50	62.841	1,229,600
2013-05-13	110.74	111.32	110.46	110.91	63.074	1,011,400
2013-05-10	110.28	111.27	109.60	111.23	63.256	1,133,300
2013-05-09	110.55	110.79	109.87	110.04	62.580	1,066,700
2013-05-08	109.93	110.81	109.18	110.81	63.018	1,365,600
2013-05-07	109.13	110.34	108.56	110.30	62.728	1,233,000
2013-05-06	108.86	109.36	108.65	109.21	62.108	1,035,300
2013-05-03	109.65	109.65	108.43	108.58	61.749	1,185,900
2013-05-02	108.90	109.63	108.56	109.06	62.022	651,000
2013-05-01	108.88	109.34	108.02	108.71	61.823	915,600
2013-04-30	108.83	109.56	108.03	109.43	62.233	1,526,100
2013-04-29	107.77	109.22	107.68	109.15	62.074	730,200
2013-04-26	107.84	108.45	107.64	107.77	61.289	838,200
2013-04-25	108.41	108.68	107.76	108.05	61.448	1,063,100
2013-04-24	108.70	109.16	107.99	108.38	61.636	1,256,600
2013-04-23	109.35	109.42	107.57	108.42	61.658	1,433,800
2013-04-22	109.90	109.98	108.72	108.86	61.909	1,160,300
2013-04-19	109.50	110.08	108.96	109.80	62.443	1,186,800
2013-04-18	109.31	109.60	108.37	109.08	62.034	1,057,900
2013-04-17	109.09	109.54	108.07	109.29	62.153	1,100,100
2013-04-16	109.99	110.10	108.41	109.53	62.290	1,259,700
2013-04-15	109.56	110.00	108.07	108.16	61.511	1,936,800
2013-04-12	110.39	110.90	109.98	110.36	62.762	999,500
2013-04-11	109.79	110.84	109.79	110.51	62.847	1,543,600
2013-04-10	108.76	110.13	108.40	109.87	62.483	1,481,100
2013-04-09	107.60	108.84	106.05	108.32	61.602	1,703,500
2013-04-08	106.18	107.78	105.27	107.73	61.266	870,800
2013-04-05	104.62	106.50	104.11	106.25	60.424	1,200,100
2013-04-04	103.51	105.62	103.44	105.51	60.003	1,809,000
2013-04-03	102.48	103.42	101.77	103.27	58.730	1,162,100
2013-04-02	100.99	102.36	100.93	102.14	58.087	1,182,300
2013-04-01	100.86	101.64	100.00	100.50	57.154	782,500
2013-03-28	100.30	101.47	99.930	101.06	57.473	1,691,600
2013-03-27	100.18	100.79	99.850	100.33	57.058	865,900
2013-03-26	100.68	101.10	100.36	100.66	57.245	899,500
2013-03-25	101.35	101.76	100.62	100.89	57.006	1,425,600
2013-03-22	100.95	101.52	100.78	100.98	57.057	1,098,000
2013-03-21	101.41	101.93	100.66	100.71	56.905	1,371,700

← NewerPage 57 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.