BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	103.33	105.05	102.63	104.86	58.593	416,300
2012-06-27	104.14	104.39	103.13	103.85	58.028	499,700
2012-06-26	104.37	104.80	103.36	104.10	57.861	655,000
2012-06-25	102.61	104.46	102.50	104.09	57.855	933,600
2012-06-22	104.06	104.21	103.11	103.31	57.422	1,901,400
2012-06-21	105.78	105.96	103.48	103.64	57.605	937,200
2012-06-20	105.59	106.26	104.84	105.54	58.661	898,600
2012-06-19	105.33	105.98	104.70	105.31	58.533	568,900
2012-06-18	103.96	105.38	103.20	104.94	58.328	696,300
2012-06-15	103.72	104.11	102.88	104.03	57.822	1,084,900
2012-06-14	101.75	103.66	101.46	103.21	57.366	655,800
2012-06-13	101.84	102.73	101.01	101.50	56.416	996,400
2012-06-12	102.21	102.41	100.97	102.06	56.727	1,214,800
2012-06-11	105.71	105.85	101.83	101.89	56.632	1,188,800
2012-06-08	103.51	105.20	103.51	105.20	58.472	570,600
2012-06-07	105.02	105.38	103.24	103.85	57.722	606,900
2012-06-06	102.57	104.13	101.76	104.13	57.877	970,000
2012-06-05	100.34	101.83	99.850	101.59	56.466	889,800
2012-06-04	101.56	101.56	99.330	100.27	55.732	1,006,800
2012-06-01	101.20	102.16	100.80	101.31	56.310	1,193,300
2012-05-31	102.98	103.96	101.75	102.93	57.210	1,224,000
2012-05-30	104.03	104.60	102.63	102.67	57.066	895,400
2012-05-29	104.10	105.60	104.10	105.33	58.544	718,900
2012-05-25	103.88	104.47	103.53	103.85	57.722	857,600
2012-05-24	103.36	104.50	102.95	104.05	57.833	711,200
2012-05-23	102.74	103.84	102.10	103.60	57.583	867,000
2012-05-22	103.57	103.70	102.72	103.28	57.405	638,600
2012-05-21	101.45	103.69	101.17	103.50	57.527	900,300
2012-05-18	102.52	102.98	100.47	100.87	56.065	1,077,900
2012-05-17	104.72	105.14	101.66	101.71	56.532	1,442,900
2012-05-16	107.15	107.32	104.80	104.89	58.300	1,023,000
2012-05-15	107.39	107.67	106.36	106.50	59.195	865,400
2012-05-14	107.58	108.48	107.26	107.52	59.762	1,131,800
2012-05-11	107.91	108.51	107.37	108.31	60.201	1,013,800
2012-05-10	108.97	108.97	107.11	108.20	60.140	817,200
2012-05-09	107.46	108.82	107.00	107.82	59.928	885,700
2012-05-08	108.06	108.61	107.57	108.34	60.217	1,091,300
2012-05-07	107.41	108.86	107.33	108.43	60.267	881,400
2012-05-04	107.75	108.24	107.39	107.95	60.001	1,382,300
2012-05-03	109.61	109.72	107.85	107.90	59.973	1,491,400
2012-05-02	106.70	109.74	106.70	109.41	60.812	1,021,700
2012-05-01	108.35	110.17	107.81	109.75	61.001	875,000
2012-04-30	107.76	108.30	107.14	108.25	60.167	1,060,600
2012-04-27	107.55	108.18	106.44	107.80	59.917	885,800
2012-04-26	106.48	107.65	106.19	107.46	59.728	782,300
2012-04-25	106.95	106.95	105.90	106.78	59.350	1,071,900
2012-04-24	104.68	106.19	104.49	106.16	59.006	1,338,200
2012-04-23	103.93	104.51	103.47	104.46	58.061	1,237,100
2012-04-20	103.61	105.17	103.50	105.02	58.372	1,072,700
2012-04-19	103.25	103.57	102.50	103.34	57.438	748,300
2012-04-18	102.81	103.50	102.48	103.08	57.294	763,000
2012-04-17	102.20	103.79	101.49	103.64	57.605	1,106,800
2012-04-16	100.97	102.53	100.87	101.90	56.638	891,600
2012-04-13	101.53	101.75	100.19	100.30	55.749	1,062,000
2012-04-12	100.27	102.01	99.510	102.01	56.699	831,100
2012-04-11	100.02	100.47	99.370	100.45	55.832	866,400
2012-04-10	101.35	101.61	98.920	99.030	55.043	1,153,500
2012-04-09	101.03	101.83	100.78	101.39	56.355	807,000
2012-04-05	103.04	103.49	102.14	102.76	57.116	744,900
2012-04-04	104.24	104.35	103.25	103.61	57.588	614,300

← NewerPage 61 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.