BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	105.27	106.70	105.02	106.67	59.901	903,600
2012-12-19	105.57	105.67	104.76	105.20	59.076	1,022,500
2012-12-18	104.92	105.69	104.67	105.40	59.188	1,138,100
2012-12-17	104.43	104.90	104.08	104.84	58.874	821,200
2012-12-14	103.51	104.40	103.51	103.98	58.391	765,200
2012-12-13	104.05	104.27	103.47	103.75	58.262	666,700
2012-12-12	104.66	104.83	103.43	104.27	58.554	750,500
2012-12-11	105.22	105.42	104.74	104.88	58.896	1,101,400
2012-12-10	105.04	105.35	104.48	104.99	58.958	675,400
2012-12-07	104.25	105.44	104.01	105.40	59.188	1,010,800
2012-12-06	102.89	104.43	102.89	104.23	58.531	897,600
2012-12-05	102.72	102.86	101.96	102.56	57.593	725,000
2012-12-04	102.42	103.57	102.14	102.53	57.577	627,100
2012-12-03	102.97	103.61	102.21	102.59	57.610	632,100
2012-11-30	102.19	103.00	102.13	102.63	57.633	940,900
2012-11-29	101.92	102.51	101.15	102.19	57.386	594,300
2012-11-28	101.55	101.83	100.68	101.45	56.970	1,214,000
2012-11-27	102.11	103.10	101.13	101.64	57.077	1,464,600
2012-11-26	102.30	103.49	101.98	102.61	57.621	978,500
2012-11-23	102.35	103.06	101.67	103.06	57.874	304,300
2012-11-21	102.27	102.73	101.22	101.67	57.094	595,200
2012-11-20	101.66	102.26	100.96	102.25	57.419	472,100
2012-11-19	101.31	102.23	101.21	101.88	57.212	767,400
2012-11-16	100.27	101.14	99.320	100.85	56.633	708,300
2012-11-15	100.20	100.82	99.230	100.03	56.173	961,500
2012-11-14	101.75	101.99	99.850	100.06	56.190	1,582,500
2012-11-13	102.09	103.02	101.50	101.61	57.060	2,058,700
2012-11-12	103.18	103.22	102.40	102.48	57.548	625,200
2012-11-09	103.37	104.10	103.02	103.10	57.897	739,800
2012-11-08	105.52	105.79	103.46	103.69	58.228	1,102,400
2012-11-07	106.23	107.00	105.89	106.08	59.570	758,300
2012-11-06	106.64	107.19	105.88	107.05	60.115	815,100
2012-11-05	107.72	107.72	105.78	106.39	59.744	814,700
2012-11-02	107.52	108.00	107.13	107.22	60.210	638,600
2012-11-01	106.45	107.29	105.87	107.16	60.177	789,900
2012-10-31	107.84	107.84	105.41	106.30	59.694	1,048,800
2012-10-26	107.25	107.25	105.75	106.53	59.823	1,078,100
2012-10-25	108.82	109.70	106.78	107.35	60.283	1,107,300
2012-10-24	106.86	108.71	106.86	107.71	60.485	1,314,900
2012-10-23	108.04	108.29	107.32	107.69	60.474	852,400
2012-10-22	109.37	109.51	108.24	109.29	61.373	791,100
2012-10-19	110.90	111.31	109.27	109.53	61.507	950,500
2012-10-18	110.00	111.46	109.93	111.46	62.591	676,300
2012-10-17	109.94	110.44	109.18	110.13	61.844	632,100
2012-10-16	110.26	110.99	109.87	110.28	61.929	459,900
2012-10-15	108.97	109.92	108.47	109.87	61.698	425,900
2012-10-12	109.43	110.26	108.67	108.98	61.199	468,700
2012-10-11	110.14	110.55	109.45	109.45	61.463	363,200
2012-10-10	109.77	109.89	108.86	109.50	61.491	463,800
2012-10-09	110.06	110.94	109.50	109.58	61.536	421,000
2012-10-08	110.11	110.26	109.78	110.02	61.783	356,000
2012-10-05	110.30	110.86	109.72	110.15	61.856	329,100
2012-10-04	110.85	111.17	109.66	109.88	61.704	509,400
2012-10-03	110.03	111.56	109.90	110.49	62.047	604,600
2012-10-02	109.78	110.37	109.01	109.78	61.648	697,000
2012-10-01	110.67	111.06	108.62	109.44	61.457	1,086,400
2012-09-28	110.79	111.19	110.32	110.61	62.114	909,700
2012-09-27	110.70	112.23	110.56	111.39	62.552	828,100
2012-09-26	110.57	111.18	110.22	110.40	61.996	820,700
2012-09-25	112.82	112.91	110.80	110.82	61.923	749,200

← NewerPage 59 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.