BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	98.370	98.370	97.080	98.120	53.407	836,400
2011-04-19	96.330	97.160	95.820	97.160	52.885	918,100
2011-04-18	96.070	96.540	95.610	96.310	52.422	877,500
2011-04-15	95.880	97.160	95.880	97.140	52.874	860,100
2011-04-14	93.380	96.230	93.290	95.770	52.128	1,119,700
2011-04-13	94.730	95.100	93.750	94.060	51.197	729,200
2011-04-12	94.350	95.110	94.190	94.440	51.404	950,800
2011-04-11	94.250	94.920	94.220	94.770	51.584	607,000
2011-04-08	95.410	95.480	93.700	93.910	51.116	760,100
2011-04-07	95.840	96.050	94.490	94.850	51.627	1,078,800
2011-04-06	96.730	97.050	95.800	95.870	52.183	797,300
2011-04-05	96.350	96.980	96.240	96.610	52.585	475,600
2011-04-04	96.520	97.040	96.310	96.630	52.596	776,400
2011-04-01	95.530	96.640	95.170	96.540	52.547	1,567,300
2011-03-31	93.800	94.950	93.570	94.850	51.627	776,600
2011-03-30	93.820	94.120	93.300	93.940	51.132	1,244,100
2011-03-29	92.780	93.800	92.400	93.520	50.904	1,759,800
2011-03-28	93.000	93.720	92.880	93.200	50.457	1,222,600
2011-03-25	91.830	92.980	91.520	92.890	50.289	959,000
2011-03-24	91.350	91.660	90.240	91.430	49.499	1,097,500
2011-03-23	92.010	92.260	90.010	91.000	49.266	863,600
2011-03-22	92.520	92.960	91.870	92.200	49.916	884,400
2011-03-21	92.560	93.060	91.930	92.380	50.013	847,100
2011-03-18	92.910	93.130	91.480	91.520	49.548	1,535,500
2011-03-17	91.780	91.940	90.730	91.660	49.623	827,200
2011-03-16	91.840	92.010	89.930	90.410	48.947	1,227,800
2011-03-15	89.890	93.030	89.820	91.960	49.786	1,577,100
2011-03-14	92.590	92.860	91.970	92.040	49.829	1,035,600
2011-03-11	91.210	93.480	91.070	93.230	50.473	951,200
2011-03-10	92.270	93.020	91.440	91.570	49.575	1,222,400
2011-03-09	93.320	94.000	92.680	93.450	50.593	1,004,300
2011-03-08	92.550	93.820	92.550	93.370	50.549	983,400
2011-03-07	93.060	93.560	91.800	92.340	49.992	588,500
2011-03-04	93.740	94.040	92.230	92.730	50.203	770,900
2011-03-03	93.620	94.050	93.240	94.020	50.901	1,072,000
2011-03-02	93.730	93.800	92.080	92.690	50.181	1,127,300
2011-03-01	96.100	96.150	93.400	93.650	50.701	1,375,300
2011-02-28	93.990	96.360	93.960	95.920	51.930	1,542,000
2011-02-25	93.120	94.010	93.040	93.730	50.744	1,468,900
2011-02-24	92.730	93.780	92.060	92.450	50.051	1,108,700
2011-02-23	94.130	94.530	92.520	93.000	50.349	1,385,500
2011-02-22	94.270	95.770	93.880	94.000	50.890	1,392,500
2011-02-18	94.250	95.270	94.140	94.990	51.426	933,500
2011-02-17	95.020	95.050	94.390	94.510	51.166	804,100
2011-02-16	95.910	96.590	94.850	95.210	51.545	792,400
2011-02-15	94.830	96.270	94.520	95.470	51.686	938,100
2011-02-14	95.900	96.220	94.560	95.370	51.632	653,200
2011-02-11	95.100	96.340	95.060	95.900	51.919	1,040,700
2011-02-10	94.350	95.780	94.350	95.370	51.632	1,146,600
2011-02-09	94.320	95.000	94.180	94.750	51.296	1,073,900
2011-02-08	94.760	95.530	94.570	94.870	51.361	1,196,100
2011-02-07	93.760	94.920	93.320	94.690	51.264	1,201,400
2011-02-04	93.870	94.130	92.930	93.340	50.533	1,047,500
2011-02-03	93.400	94.210	92.880	93.980	50.879	816,700
2011-02-02	93.480	94.260	93.180	93.410	50.571	957,200
2011-02-01	94.920	95.120	93.120	93.770	50.766	1,105,300
2011-01-31	93.030	94.940	93.030	94.370	51.091	987,200
2011-01-28	93.610	94.260	92.440	92.710	50.192	1,117,600
2011-01-27	92.990	93.760	92.660	93.720	50.739	1,216,600
2011-01-26	93.620	93.800	91.750	92.330	49.986	1,157,300

← NewerPage 66 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.