BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	99.420	99.820	98.170	99.220	54.857	945,600
2012-01-05	98.830	99.980	98.650	99.500	55.012	1,046,800
2012-01-04	100.69	101.02	99.210	99.330	54.918	1,438,700
2012-01-03	101.74	102.86	100.49	101.32	56.018	1,260,400
2011-12-30	100.36	100.69	99.600	99.600	55.067	544,200
2011-12-29	99.570	100.21	98.950	100.03	55.305	591,700
2011-12-28	101.10	101.10	98.880	99.070	54.774	740,000
2011-12-27	100.61	102.32	100.31	101.59	55.863	663,400
2011-12-23	100.24	101.14	99.890	101.01	55.544	582,400
2011-12-22	98.320	100.53	98.010	100.03	55.006	1,064,600
2011-12-21	98.370	98.670	97.300	97.900	53.834	762,200
2011-12-20	96.480	98.500	96.150	98.390	54.104	822,700
2011-12-19	96.090	96.850	94.920	95.110	52.300	754,600
2011-12-16	95.680	97.220	95.300	95.960	52.767	1,305,300
2011-12-15	94.430	96.070	93.560	95.040	52.262	1,133,400
2011-12-14	92.110	94.520	91.900	93.650	51.497	1,186,200
2011-12-13	93.730	94.470	91.850	92.540	50.887	882,800
2011-12-12	94.620	94.640	92.580	93.350	51.332	873,700
2011-12-09	94.180	96.000	93.700	95.490	52.509	849,000
2011-12-08	95.400	95.440	93.510	93.790	51.574	695,000
2011-12-07	94.670	96.220	93.860	95.870	52.718	508,700
2011-12-06	95.170	95.330	94.100	94.910	52.190	520,200
2011-12-05	94.960	96.440	94.500	95.230	52.366	824,800
2011-12-02	94.430	95.260	93.460	93.730	51.541	811,200
2011-12-01	94.940	95.210	93.240	93.570	51.453	1,071,000
2011-11-30	92.300	95.550	91.740	95.380	52.449	1,741,200
2011-11-29	90.700	91.210	89.500	89.960	49.468	981,100
2011-11-28	91.960	92.480	89.440	90.290	49.650	1,519,700
2011-11-25	88.640	90.840	88.400	89.150	49.023	402,300
2011-11-23	91.280	91.310	88.800	88.820	48.841	1,014,600
2011-11-22	92.470	93.180	91.580	92.130	50.661	764,700
2011-11-21	93.560	93.980	92.430	92.500	50.865	1,257,100
2011-11-18	94.480	95.210	93.210	95.130	52.311	922,500
2011-11-17	95.010	95.780	93.270	93.770	51.563	1,226,600
2011-11-16	95.530	96.910	95.150	95.290	52.399	738,600
2011-11-15	95.470	96.980	94.810	96.390	53.004	582,900
2011-11-14	97.490	97.490	95.130	95.600	52.570	850,300
2011-11-11	96.790	98.220	96.000	98.090	53.939	793,800
2011-11-10	97.010	97.010	94.510	95.390	52.454	1,072,700
2011-11-09	98.240	99.070	95.430	95.800	52.680	1,424,700
2011-11-08	99.050	100.64	97.610	100.45	55.236	807,600
2011-11-07	98.570	99.830	97.460	98.900	54.384	632,500
2011-11-04	98.580	99.060	97.080	98.810	54.335	886,500
2011-11-03	99.050	99.800	96.870	99.400	54.659	1,078,600
2011-11-02	99.070	99.290	96.140	98.330	54.071	1,473,200
2011-11-01	96.740	98.770	95.630	97.180	53.438	2,225,300
2011-10-31	98.250	99.780	98.020	98.990	54.434	1,728,400
2011-10-28	98.500	100.08	98.040	99.840	54.901	1,298,300
2011-10-27	97.330	99.610	95.670	99.150	54.522	1,625,300
2011-10-26	91.360	94.860	90.140	94.110	51.750	1,934,500
2011-10-25	93.820	94.190	92.730	92.990	51.134	1,053,600
2011-10-24	92.860	95.190	92.540	94.980	52.229	1,336,500
2011-10-21	91.930	93.630	91.260	92.980	51.129	1,410,000
2011-10-20	91.090	91.090	88.480	90.850	49.958	1,305,800
2011-10-19	92.330	93.500	89.850	90.070	49.529	1,660,900
2011-10-18	90.750	93.210	90.290	92.640	50.942	1,529,700
2011-10-17	91.460	92.150	90.200	90.560	49.798	1,174,400
2011-10-14	90.990	92.740	90.690	92.340	50.777	1,093,500
2011-10-13	89.430	90.630	87.630	89.900	49.435	1,319,100
2011-10-12	89.540	91.390	88.680	89.920	49.446	1,366,400

← NewerPage 63 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.