BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	104.72	105.13	104.37	104.85	58.278	732,100
2012-04-02	104.99	105.60	104.66	105.21	58.478	1,116,600
2012-03-30	104.61	105.31	104.32	104.99	58.355	1,209,100
2012-03-29	103.69	104.14	102.82	103.86	57.727	928,700
2012-03-28	103.77	104.33	102.98	104.33	57.989	921,800
2012-03-27	104.66	104.94	104.08	104.14	57.577	844,500
2012-03-26	105.19	105.24	103.99	104.48	57.765	851,800
2012-03-23	103.47	104.58	102.68	104.01	57.505	821,600
2012-03-22	103.91	103.91	102.42	103.38	57.157	786,100
2012-03-21	105.05	105.32	104.27	104.35	57.693	822,200
2012-03-20	104.29	105.84	104.10	105.08	58.097	955,200
2012-03-19	105.61	106.00	104.71	105.17	58.147	1,317,300
2012-03-16	104.76	106.36	104.70	105.94	58.572	1,694,400
2012-03-15	105.33	105.44	104.34	104.74	57.909	928,300
2012-03-14	105.58	106.28	104.87	105.08	58.097	858,400
2012-03-13	104.13	105.96	104.03	105.71	58.445	1,172,300
2012-03-12	102.53	104.84	102.38	103.77	57.373	1,193,300
2012-03-09	101.88	102.73	101.67	102.31	56.566	662,400
2012-03-08	103.40	103.40	101.62	101.91	56.344	1,152,900
2012-03-07	102.72	103.13	101.26	103.06	56.980	1,002,200
2012-03-06	102.13	103.38	101.75	102.55	56.698	1,126,300
2012-03-05	102.38	103.17	101.60	103.02	56.958	526,200
2012-03-02	102.37	102.96	102.14	102.46	56.648	513,500
2012-03-01	101.53	102.58	101.42	102.47	56.654	693,600
2012-02-29	101.82	102.31	101.02	101.55	56.145	1,461,700
2012-02-28	102.66	102.93	101.63	101.81	56.289	922,200
2012-02-27	102.17	102.88	100.98	102.42	56.626	1,332,500
2012-02-24	103.17	103.57	102.19	102.62	56.737	571,100
2012-02-23	101.60	103.18	101.60	103.13	57.019	612,700
2012-02-22	103.08	103.86	101.57	101.76	56.261	973,100
2012-02-21	104.79	104.91	102.63	103.34	57.135	627,000
2012-02-17	105.33	105.46	104.00	104.84	57.964	854,700
2012-02-16	102.80	105.02	102.62	104.80	57.942	806,800
2012-02-15	103.43	103.79	102.19	102.78	56.825	757,200
2012-02-14	104.21	104.27	102.39	103.13	57.019	930,100
2012-02-13	105.00	105.14	104.06	104.47	57.760	967,400
2012-02-10	104.03	104.67	103.40	103.78	57.378	867,100
2012-02-09	105.99	106.45	104.64	104.74	57.909	808,800
2012-02-08	106.83	107.07	105.34	106.00	58.606	794,400
2012-02-07	106.85	107.33	106.01	106.30	58.772	734,200
2012-02-06	107.43	107.53	106.61	107.25	59.297	605,900
2012-02-03	107.34	107.87	106.80	107.57	59.474	994,900
2012-02-02	106.11	106.74	105.63	106.21	58.722	1,316,400
2012-02-01	104.24	106.16	104.24	106.14	58.683	1,323,400
2012-01-31	103.13	104.16	102.56	104.05	57.528	1,490,300
2012-01-30	102.68	103.48	102.17	102.55	56.698	995,800
2012-01-27	103.82	104.67	103.34	104.24	57.633	858,100
2012-01-26	103.96	104.69	103.43	103.68	57.323	912,600
2012-01-25	101.75	103.99	101.65	103.75	57.362	1,036,500
2012-01-24	99.740	102.04	99.530	101.95	56.366	1,063,900
2012-01-23	99.510	101.21	99.510	100.72	55.686	959,800
2012-01-20	99.400	99.930	98.120	99.860	55.211	1,271,000
2012-01-19	99.180	100.08	99.010	99.760	55.156	772,200
2012-01-18	98.900	99.650	98.760	99.180	54.835	1,061,300
2012-01-17	98.560	99.400	98.220	98.700	54.570	826,700
2012-01-13	97.620	98.180	96.730	97.490	53.901	1,324,900
2012-01-12	99.150	99.630	97.820	98.210	54.299	994,500
2012-01-11	98.700	100.00	98.230	99.890	55.228	902,900
2012-01-10	99.420	100.63	99.000	99.580	55.056	875,700
2012-01-09	99.310	99.710	98.280	98.640	54.536	567,700

← NewerPage 62 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.