BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	89.640	90.620	88.510	88.860	48.863	1,606,900
2011-10-10	87.000	90.590	87.000	90.530	49.782	1,621,600
2011-10-07	87.300	89.300	85.370	85.470	46.999	2,239,300
2011-10-06	85.130	87.800	84.000	87.700	48.225	1,655,000
2011-10-05	86.620	86.620	81.520	85.460	46.994	2,597,700
2011-10-04	83.130	86.850	82.320	86.540	47.588	2,900,000
2011-10-03	88.350	90.050	84.640	84.720	46.587	2,607,300
2011-09-30	91.290	92.720	89.020	89.100	48.995	2,050,200
2011-09-29	92.690	93.110	91.180	92.680	50.964	1,664,500
2011-09-28	93.080	93.410	90.630	90.810	49.936	1,628,200
2011-09-27	94.810	95.400	92.610	93.160	50.953	1,761,300
2011-09-26	93.030	93.310	90.520	93.000	50.865	1,610,700
2011-09-23	91.590	92.880	91.310	92.420	50.548	1,773,000
2011-09-22	92.580	93.180	91.140	92.550	50.619	2,379,500
2011-09-21	99.940	99.940	94.910	95.050	51.987	1,755,100
2011-09-20	99.820	101.10	99.450	99.610	54.481	1,034,900
2011-09-19	100.58	101.74	99.400	99.520	54.431	1,257,000
2011-09-16	102.84	103.92	101.52	102.50	56.061	1,753,700
2011-09-15	101.41	102.78	100.42	102.76	56.203	1,283,400
2011-09-14	100.53	101.21	98.270	100.56	55.000	1,602,000
2011-09-13	100.64	101.37	99.040	99.740	54.552	1,991,300
2011-09-12	99.050	100.49	98.310	100.45	54.940	1,264,000
2011-09-09	102.20	103.00	99.270	100.26	54.836	1,278,800
2011-09-08	103.84	104.72	103.13	103.55	56.636	1,213,200
2011-09-07	102.59	104.36	101.01	104.10	56.936	2,091,400
2011-09-06	98.370	102.69	98.350	101.77	55.662	1,386,600
2011-09-02	99.910	102.45	99.910	101.25	55.378	1,035,800
2011-09-01	104.32	104.51	102.06	102.44	56.028	963,900
2011-08-31	103.90	104.58	102.67	104.29	57.040	1,577,100
2011-08-30	103.71	104.22	101.22	103.47	56.592	1,062,000
2011-08-29	101.85	103.73	101.12	103.64	56.685	1,208,800
2011-08-26	98.350	100.69	96.430	100.60	55.022	1,068,800
2011-08-25	101.41	103.03	98.690	99.530	54.437	1,334,400
2011-08-24	100.38	101.79	98.940	101.12	55.306	1,723,800
2011-08-23	98.100	100.35	97.510	100.31	54.863	1,152,500
2011-08-22	100.83	100.83	97.360	97.990	53.595	1,523,700
2011-08-19	99.020	101.58	98.500	98.780	54.027	1,747,900
2011-08-18	100.39	101.75	98.840	100.04	54.716	2,152,000
2011-08-17	102.96	104.67	102.62	104.09	56.931	1,408,800
2011-08-16	101.64	103.75	100.73	103.02	56.346	1,406,800
2011-08-15	100.76	103.50	100.63	103.26	56.477	1,587,400
2011-08-12	101.24	102.30	99.370	100.17	54.787	1,421,200
2011-08-11	96.730	102.21	95.320	100.31	54.863	2,883,800
2011-08-10	94.660	100.35	94.000	95.660	52.320	4,294,900
2011-08-09	90.650	97.160	89.360	97.120	53.119	3,526,700
2011-08-08	94.680	95.140	89.020	89.100	48.732	3,011,000
2011-08-05	99.700	100.27	95.250	96.910	53.004	2,307,000
2011-08-04	101.81	102.15	98.280	98.380	53.808	2,007,300
2011-08-03	103.28	103.43	100.25	103.12	56.400	1,583,600
2011-08-02	105.20	106.81	103.45	103.48	56.597	1,787,000
2011-08-01	108.77	108.98	105.17	105.96	57.954	1,180,800
2011-07-29	106.21	107.78	105.27	107.36	58.719	1,091,500
2011-07-28	107.21	107.96	105.78	107.21	58.637	1,000,700
2011-07-27	110.04	110.10	106.89	106.99	58.517	1,318,700
2011-07-26	111.08	111.13	109.65	110.37	60.366	916,900
2011-07-25	111.12	111.65	110.38	110.92	60.666	929,200
2011-07-22	112.57	112.78	111.79	112.27	61.405	832,900
2011-07-21	111.55	112.84	111.14	112.36	61.454	896,300
2011-07-20	111.28	111.46	110.05	110.66	60.524	839,200
2011-07-19	108.96	111.00	108.96	110.99	60.705	955,800

← NewerPage 64 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.