BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	90.110	91.290	89.830	91.260	49.407	1,150,500
2011-01-24	90.330	91.290	89.950	90.520	49.006	1,068,500
2011-01-21	89.990	90.290	89.280	90.290	48.882	1,188,800
2011-01-20	89.550	90.770	89.470	89.950	48.698	1,464,500
2011-01-19	90.410	90.700	89.390	89.630	48.524	1,517,600
2011-01-18	89.230	90.970	89.160	90.580	49.039	1,386,400
2011-01-14	87.430	89.500	87.210	89.470	48.438	1,646,500
2011-01-13	86.600	87.430	86.210	87.210	47.214	991,100
2011-01-12	85.020	86.630	85.010	86.460	46.808	1,344,200
2011-01-11	84.820	85.540	84.120	84.660	45.834	941,800
2011-01-10	84.570	85.090	83.900	84.680	45.845	1,387,300
2011-01-07	86.110	86.730	84.210	84.930	45.980	1,702,500
2011-01-06	87.100	87.360	85.640	85.870	46.489	1,562,400
2011-01-05	86.180	87.420	85.940	87.080	47.144	1,074,800
2011-01-04	89.470	89.580	86.200	86.500	46.830	1,907,300
2011-01-03	86.860	89.320	86.840	89.180	48.281	1,505,500
2010-12-31	86.530	86.980	86.030	86.100	46.613	745,900
2010-12-30	86.590	86.850	86.400	86.530	46.846	548,300
2010-12-29	86.800	86.800	85.830	86.510	46.835	698,700
2010-12-28	86.590	87.000	86.020	86.890	46.770	509,700
2010-12-27	85.230	86.600	84.940	86.590	46.609	331,100
2010-12-23	85.450	86.120	85.370	85.410	45.974	513,500
2010-12-22	85.150	86.180	84.740	85.560	46.054	675,100
2010-12-21	84.560	84.860	83.820	84.740	45.613	995,500
2010-12-20	83.560	84.380	83.320	84.190	45.317	798,800
2010-12-17	82.070	83.250	81.780	83.120	44.741	1,747,400
2010-12-16	82.040	82.520	81.110	82.060	44.170	792,700
2010-12-15	82.500	83.140	81.900	81.950	44.111	1,139,100
2010-12-14	83.940	84.100	82.150	82.660	44.493	1,069,500
2010-12-13	83.580	84.450	83.260	84.050	45.242	737,200
2010-12-10	82.770	83.430	82.510	83.370	44.876	799,200
2010-12-09	85.190	85.390	82.650	82.700	44.515	1,391,300
2010-12-08	86.410	86.480	84.030	84.510	45.489	1,180,800
2010-12-07	87.330	87.330	86.100	86.410	46.512	717,100
2010-12-06	85.950	86.810	85.080	86.410	46.512	739,600
2010-12-03	85.680	86.370	85.300	86.190	46.394	580,600
2010-12-02	84.920	86.320	84.680	86.120	46.356	905,400
2010-12-01	85.100	85.220	84.030	84.910	45.705	909,000
2010-11-30	83.200	84.500	83.010	83.800	45.107	1,265,400
2010-11-29	83.670	84.450	82.600	84.190	45.317	727,800
2010-11-26	84.260	84.720	83.990	84.330	45.392	375,000
2010-11-24	84.130	85.120	83.850	84.960	45.731	847,100
2010-11-23	83.070	83.840	82.810	83.470	44.929	912,800
2010-11-22	83.670	84.590	83.420	84.060	45.247	768,900
2010-11-19	83.520	84.300	82.820	84.120	45.279	937,800
2010-11-18	83.920	84.190	83.250	83.530	44.962	1,479,600
2010-11-17	81.840	82.480	81.390	82.260	44.278	1,007,900
2010-11-16	83.280	83.710	81.020	81.560	43.901	1,500,900
2010-11-15	85.040	85.810	83.690	83.770	45.091	919,200
2010-11-12	84.450	85.310	83.940	84.700	45.592	887,300
2010-11-11	85.470	86.620	85.050	85.070	45.791	850,800
2010-11-10	85.520	86.500	85.370	86.320	46.464	958,700
2010-11-09	89.030	89.030	84.760	85.370	45.952	2,146,800
2010-11-08	89.770	90.200	88.980	89.330	48.084	750,900
2010-11-05	88.630	90.510	88.400	90.150	48.525	1,118,800
2010-11-04	88.480	88.780	87.740	88.640	47.712	1,228,300
2010-11-03	87.470	87.880	86.800	87.350	47.018	869,500
2010-11-02	87.280	87.500	86.530	87.400	47.045	810,700
2010-11-01	86.590	86.930	85.850	86.320	46.464	1,014,100
2010-10-29	85.880	86.360	85.730	86.190	46.394	1,153,200

← NewerPage 67 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.