BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	113.10	114.44	112.49	112.57	62.901	996,500
2012-09-21	112.97	113.99	112.63	113.54	63.443	1,668,400
2012-09-20	113.60	113.75	112.18	112.54	62.884	912,200
2012-09-19	115.05	115.36	113.66	113.66	63.510	630,300
2012-09-18	115.58	115.68	114.64	114.95	64.231	452,500
2012-09-17	116.24	117.00	115.51	115.87	64.745	517,700
2012-09-14	116.93	116.94	115.17	116.07	64.857	1,044,500
2012-09-13	112.77	114.83	112.44	114.83	64.164	1,006,000
2012-09-12	112.90	113.28	112.43	112.76	63.007	746,300
2012-09-11	112.83	113.43	112.29	112.68	62.962	810,900
2012-09-10	114.16	114.16	113.05	113.21	63.258	736,800
2012-09-07	113.59	114.51	113.25	114.37	63.907	1,020,600
2012-09-06	112.87	113.31	112.57	112.95	63.113	747,800
2012-09-05	112.75	112.75	111.67	112.38	62.795	473,900
2012-09-04	112.10	112.82	111.07	112.76	63.007	489,500
2012-08-31	111.84	112.26	111.14	112.13	62.655	797,000
2012-08-30	111.29	111.59	110.95	111.40	62.247	547,900
2012-08-29	112.32	112.32	111.29	111.85	62.499	538,400
2012-08-28	111.12	111.98	110.29	111.85	62.499	584,000
2012-08-27	111.95	112.27	111.06	111.43	62.264	412,300
2012-08-24	111.35	112.20	111.17	111.84	62.493	498,100
2012-08-23	111.57	111.93	111.18	111.58	62.348	693,300
2012-08-22	111.27	111.84	110.19	111.62	62.370	652,700
2012-08-21	111.34	111.61	110.79	111.35	62.219	656,800
2012-08-20	111.51	111.77	110.57	111.34	62.214	633,700
2012-08-17	112.14	112.21	111.39	111.76	62.448	450,000
2012-08-16	111.09	112.16	110.72	111.99	62.577	495,800
2012-08-15	110.57	111.55	110.33	111.34	62.214	281,100
2012-08-14	111.16	111.49	110.28	110.56	61.778	503,900
2012-08-13	110.28	111.45	110.28	111.00	62.024	420,700
2012-08-10	110.25	110.92	109.84	110.70	61.856	595,000
2012-08-09	110.67	111.89	110.06	110.52	61.755	1,279,100
2012-08-08	112.27	112.33	110.57	110.79	61.906	687,100
2012-08-07	112.72	113.01	111.34	112.53	62.879	764,700
2012-08-06	113.39	113.83	112.57	113.17	63.236	1,434,800
2012-08-03	112.58	113.30	112.16	113.00	63.141	959,000
2012-08-02	110.55	111.90	110.19	111.81	62.476	788,200
2012-08-01	111.21	112.00	110.61	111.20	62.135	797,500
2012-07-31	110.23	111.31	110.22	110.90	61.968	669,400
2012-07-30	110.67	111.38	109.94	110.42	61.700	790,500
2012-07-27	110.58	111.67	110.11	110.79	61.906	809,000
2012-07-26	110.09	111.09	109.07	110.11	61.526	861,800
2012-07-25	109.00	109.39	107.71	108.72	60.750	570,200
2012-07-24	109.03	109.41	107.52	108.54	60.649	589,100
2012-07-23	108.72	109.35	108.21	109.07	60.945	656,100
2012-07-20	109.45	110.44	108.96	109.93	61.426	700,100
2012-07-19	111.01	111.25	109.18	110.35	61.660	779,100
2012-07-18	111.18	111.86	110.44	111.02	62.035	702,300
2012-07-17	110.69	112.09	109.76	111.95	62.554	838,100
2012-07-16	110.85	110.85	110.11	110.50	61.744	594,600
2012-07-13	109.16	110.62	109.08	110.59	61.795	587,400
2012-07-12	108.26	109.73	107.88	108.90	60.850	765,600
2012-07-11	108.68	109.24	108.20	108.95	60.878	719,200
2012-07-10	109.97	110.20	107.92	108.45	60.599	545,100
2012-07-09	109.89	110.06	109.08	109.63	61.258	629,100
2012-07-06	108.34	110.41	108.22	110.18	61.565	609,100
2012-07-05	110.00	110.44	108.93	109.37	61.113	513,900
2012-07-03	109.40	110.31	109.14	110.25	61.605	457,100
2012-07-02	109.23	109.57	108.04	109.57	61.225	900,000
2012-06-29	106.83	108.37	105.99	108.37	60.554	984,200

← NewerPage 60 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.