BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	108.90	109.17	107.11	108.10	59.124	859,500
2011-07-15	108.44	109.51	107.70	109.46	59.868	784,800
2011-07-14	109.01	109.20	107.17	107.97	59.053	1,151,200
2011-07-13	109.43	110.12	108.43	108.46	59.321	715,800
2011-07-12	108.47	110.86	108.31	108.97	59.600	1,019,600
2011-07-11	109.47	109.88	108.38	108.59	59.392	763,200
2011-07-08	110.10	110.84	109.55	110.75	60.573	693,400
2011-07-07	111.54	111.94	110.84	111.48	60.973	936,900
2011-07-06	109.56	110.91	108.83	110.62	60.502	964,700
2011-07-05	107.83	110.24	107.12	109.76	60.032	1,377,600
2011-07-01	106.00	108.20	105.99	107.83	58.976	1,025,400
2011-06-30	105.95	106.50	105.17	106.16	58.063	939,000
2011-06-29	104.95	105.81	104.40	105.71	57.817	847,500
2011-06-28	103.99	104.44	102.97	104.30	57.046	990,400
2011-06-27	102.82	104.02	102.50	103.86	56.532	1,027,700
2011-06-24	103.74	104.56	102.27	102.61	55.851	2,529,900
2011-06-23	105.47	105.77	102.71	103.67	56.428	1,607,300
2011-06-22	106.26	107.95	105.92	106.76	58.110	1,028,200
2011-06-21	106.72	106.91	105.70	106.73	58.094	1,053,900
2011-06-20	103.53	105.96	103.45	105.68	57.522	901,000
2011-06-17	103.59	104.51	102.75	103.93	56.570	1,958,100
2011-06-16	101.34	102.82	100.73	102.74	55.922	1,614,200
2011-06-15	102.34	102.65	100.00	101.04	54.997	1,197,900
2011-06-14	102.61	103.47	102.33	103.15	56.145	1,294,000
2011-06-13	101.38	102.42	100.83	101.65	55.329	1,227,000
2011-06-10	103.60	103.65	100.50	101.19	55.078	1,571,600
2011-06-09	104.55	104.73	102.45	103.16	56.151	1,083,300
2011-06-08	104.45	105.74	104.18	104.43	56.842	1,196,700
2011-06-07	103.64	105.67	103.28	104.49	56.875	1,126,300
2011-06-06	104.37	105.02	102.95	103.21	56.178	1,098,100
2011-06-03	103.19	105.24	103.19	104.47	56.864	1,229,700
2011-06-02	104.47	106.00	104.47	104.49	56.875	1,227,900
2011-06-01	107.68	108.20	104.87	104.98	57.141	1,393,000
2011-05-31	107.01	108.35	106.62	108.35	58.976	1,235,600
2011-05-27	106.30	106.50	105.15	106.33	57.876	549,000
2011-05-26	103.84	105.97	103.51	105.78	57.577	653,600
2011-05-25	103.09	104.74	102.44	104.10	56.662	948,400
2011-05-24	103.76	104.22	103.01	103.27	56.210	730,300
2011-05-23	103.19	103.96	103.19	103.52	56.347	980,200
2011-05-20	106.21	106.45	104.23	104.51	56.885	1,132,200
2011-05-19	106.18	106.77	105.71	106.29	57.854	818,700
2011-05-18	104.65	105.86	104.02	105.71	57.539	610,100
2011-05-17	104.17	104.73	103.61	104.41	56.831	735,000
2011-05-16	102.85	105.14	102.73	104.59	56.929	1,274,400
2011-05-13	104.28	104.28	102.56	103.01	56.069	1,008,100
2011-05-12	104.12	104.32	103.33	104.00	56.608	1,050,900
2011-05-11	105.45	105.62	104.39	104.52	56.891	987,500
2011-05-10	104.00	105.74	103.86	105.71	57.539	1,120,500
2011-05-09	103.33	104.25	102.96	103.94	56.575	663,300
2011-05-06	104.97	105.00	102.88	103.33	56.243	1,332,000
2011-05-05	103.93	105.23	103.66	104.19	56.711	1,008,100
2011-05-04	103.77	105.09	103.05	104.51	56.885	1,284,700
2011-05-03	104.09	105.38	102.36	103.79	56.494	1,109,000
2011-05-02	105.19	105.33	103.47	104.10	56.662	1,176,800
2011-04-29	103.83	104.58	102.68	104.53	56.896	1,500,000
2011-04-28	101.81	104.19	101.62	103.78	56.488	1,482,200
2011-04-27	101.18	102.27	100.72	101.89	55.459	850,400
2011-04-26	100.66	101.70	99.960	100.95	54.948	996,700
2011-04-25	99.000	100.45	98.630	100.22	54.550	844,500
2011-04-21	98.390	98.950	97.510	98.910	53.837	777,100

← NewerPage 65 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.