BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	103.13	103.27	101.67	101.85	57.549	1,547,300
2013-03-19	104.59	104.88	102.50	102.81	58.091	1,309,500
2013-03-18	104.54	105.20	104.00	104.71	59.165	1,344,600
2013-03-15	105.25	105.40	104.41	105.25	59.470	1,260,100
2013-03-14	105.04	105.90	104.90	105.67	59.707	863,100
2013-03-13	104.81	105.08	104.46	104.92	59.284	777,700
2013-03-12	104.02	104.84	103.45	104.78	59.204	1,049,300
2013-03-11	102.81	104.06	102.68	104.04	58.786	926,600
2013-03-08	104.42	104.42	102.65	102.89	58.137	949,700
2013-03-07	104.88	105.33	103.77	103.83	58.668	888,800
2013-03-06	105.65	105.65	104.48	104.83	59.233	381,700
2013-03-05	104.93	105.55	104.50	105.25	59.470	510,400
2013-03-04	103.48	104.75	103.05	104.47	59.029	716,400
2013-03-01	103.57	104.30	102.18	103.52	58.492	1,860,200
2013-02-28	104.05	104.68	103.00	103.88	58.696	2,099,100
2013-02-27	104.07	104.63	103.80	103.90	58.707	943,400
2013-02-26	104.53	105.18	103.54	104.20	58.877	932,600
2013-02-25	106.69	106.92	104.00	104.01	58.769	641,100
2013-02-22	105.89	106.57	105.59	106.27	60.046	544,600
2013-02-21	106.10	106.58	105.07	105.46	59.589	929,400
2013-02-20	107.26	107.77	106.50	106.52	60.188	678,800
2013-02-19	107.19	107.84	106.49	107.35	60.657	974,900
2013-02-15	107.23	107.28	106.53	107.21	60.577	1,307,400
2013-02-14	106.76	107.36	106.27	107.35	60.657	970,100
2013-02-13	107.12	107.35	106.72	107.18	60.561	910,600
2013-02-12	105.54	107.06	105.47	107.03	60.476	805,100
2013-02-11	104.95	105.31	104.61	105.29	59.493	1,174,300
2013-02-08	104.28	105.25	104.18	105.14	59.408	1,054,200
2013-02-07	104.55	104.89	104.02	104.18	58.865	880,100
2013-02-06	103.57	104.35	103.57	104.23	58.894	653,000
2013-02-05	105.09	105.11	103.79	104.02	58.775	980,100
2013-02-04	104.45	105.85	104.14	104.50	59.046	874,900
2013-02-01	105.61	106.31	105.02	105.10	59.385	1,308,100
2013-01-31	106.52	106.90	105.13	105.28	59.487	1,339,900
2013-01-30	108.58	109.24	106.04	106.51	60.182	1,793,400
2013-01-29	108.96	109.36	108.43	108.85	61.504	644,300
2013-01-28	109.46	109.49	108.42	108.83	61.493	735,600
2013-01-25	109.25	109.65	108.86	109.46	61.849	564,000
2013-01-24	108.90	109.38	108.40	109.00	61.589	492,200
2013-01-23	108.59	109.08	108.38	108.76	61.453	496,800
2013-01-22	107.50	108.94	107.47	108.92	61.544	633,900
2013-01-18	107.19	107.87	107.06	107.83	60.928	1,181,800
2013-01-17	107.69	107.94	107.09	107.12	60.527	673,500
2013-01-16	108.19	108.26	106.71	107.59	60.792	794,700
2013-01-15	107.23	108.89	107.05	108.70	61.419	729,200
2013-01-14	107.12	107.51	107.06	107.36	60.662	489,200
2013-01-11	107.55	107.70	106.88	107.00	60.459	688,600
2013-01-10	107.87	107.87	107.00	107.40	60.685	780,500
2013-01-09	107.45	107.73	107.33	107.56	60.775	532,700
2013-01-08	107.91	108.16	107.04	107.33	60.645	591,500
2013-01-07	107.03	108.32	106.93	108.26	61.171	807,400
2013-01-04	106.70	107.66	106.70	107.47	60.724	650,000
2013-01-03	106.80	107.40	106.52	106.78	60.335	732,900
2013-01-02	106.76	107.22	105.90	106.65	60.261	1,029,500
2012-12-31	104.70	105.84	104.53	105.81	59.786	810,100
2012-12-28	105.04	106.16	104.85	104.94	59.295	553,800
2012-12-27	105.43	105.93	104.23	105.67	59.707	690,400
2012-12-26	106.11	106.11	105.06	105.62	59.312	535,500
2012-12-24	105.47	106.32	105.10	105.99	59.520	249,500
2012-12-21	105.89	106.87	105.59	105.70	59.357	1,400,100

← NewerPage 58 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.