BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	87.910	88.060	86.050	86.250	46.426	1,121,500
2010-10-27	88.620	89.230	86.690	87.340	47.013	1,888,500
2010-10-26	90.190	90.230	89.180	89.870	48.374	1,022,900
2010-10-25	91.180	91.450	90.480	90.730	48.837	853,800
2010-10-22	90.210	91.040	89.560	90.500	48.713	881,500
2010-10-21	90.110	91.230	89.470	90.140	48.520	873,300
2010-10-20	88.160	90.880	87.960	89.890	48.385	1,674,500
2010-10-19	87.500	88.990	87.110	87.810	47.266	1,583,200
2010-10-18	86.530	88.460	86.200	88.450	47.610	1,436,200
2010-10-15	87.600	87.990	86.620	86.960	46.808	940,000
2010-10-14	86.500	87.340	86.270	87.170	46.921	1,019,600
2010-10-13	86.350	87.540	86.020	86.830	46.738	1,258,100
2010-10-12	84.720	85.990	84.360	85.850	46.211	797,800
2010-10-11	84.860	85.410	84.630	85.070	45.791	635,600
2010-10-08	85.040	85.180	84.200	84.860	45.678	1,018,500
2010-10-07	85.200	85.680	84.610	84.990	45.748	704,800
2010-10-06	84.700	85.000	84.050	84.810	45.651	974,100
2010-10-05	84.470	85.210	83.620	85.080	45.796	1,298,000
2010-10-04	83.570	84.030	82.900	83.570	44.983	1,006,500
2010-10-01	83.900	83.990	82.710	83.640	45.021	1,213,500
2010-09-30	83.950	84.950	82.630	83.120	44.741	1,829,400
2010-09-29	84.690	84.810	83.120	83.480	44.935	1,078,500
2010-09-28	84.950	85.210	83.230	84.960	45.731	1,228,100
2010-09-27	85.730	85.840	84.460	85.030	45.500	892,500
2010-09-24	85.000	86.030	84.830	85.780	45.901	1,389,700
2010-09-23	85.500	85.920	83.700	83.980	44.938	1,690,400
2010-09-22	87.780	88.240	86.070	86.540	46.308	1,368,900
2010-09-21	88.010	89.260	87.900	88.010	47.095	1,561,400
2010-09-20	87.670	89.250	87.250	88.880	47.560	1,141,200
2010-09-17	87.060	87.370	86.410	87.100	46.608	873,800
2010-09-16	87.190	87.420	86.330	86.770	46.431	615,900
2010-09-15	86.050	87.550	85.510	87.500	46.822	871,500
2010-09-14	85.870	86.890	85.310	86.400	46.233	858,600
2010-09-13	85.890	86.320	85.490	86.260	46.158	1,188,400
2010-09-10	85.410	86.100	84.710	85.200	45.591	1,251,500
2010-09-09	88.150	88.160	84.970	85.100	45.537	1,458,400
2010-09-08	85.890	87.040	85.860	86.800	46.447	1,094,200
2010-09-07	87.090	87.570	86.450	86.520	46.297	992,300
2010-09-03	87.540	88.370	86.670	87.850	47.009	1,508,900
2010-09-02	84.650	86.540	84.610	86.420	46.244	1,922,200
2010-09-01	82.800	84.790	82.190	84.470	45.200	1,622,800
2010-08-31	81.000	81.930	80.420	81.400	43.558	1,189,500
2010-08-30	81.280	82.170	81.030	81.060	43.376	879,900
2010-08-27	81.340	82.210	79.380	81.720	43.729	1,343,700
2010-08-26	81.880	82.060	80.480	80.650	43.156	1,288,000
2010-08-25	79.440	81.730	79.210	81.390	43.552	950,700
2010-08-24	80.980	80.980	79.640	79.940	42.776	1,524,200
2010-08-23	81.570	82.360	81.420	81.530	43.627	1,024,400
2010-08-20	80.530	81.450	80.280	81.230	43.467	815,300
2010-08-19	82.740	82.830	80.530	81.240	43.472	1,522,800
2010-08-18	83.780	84.000	82.720	83.170	44.505	1,149,000
2010-08-17	81.780	84.380	81.370	83.650	44.762	1,426,900
2010-08-16	80.570	81.610	80.000	81.040	43.365	976,800
2010-08-13	81.100	82.000	80.990	81.020	43.354	1,280,800
2010-08-12	81.450	82.860	81.280	81.320	43.515	1,300,400
2010-08-11	83.200	84.160	82.340	82.860	44.339	1,387,600
2010-08-10	85.350	85.610	83.790	84.590	45.265	1,115,200
2010-08-09	85.040	86.080	84.450	85.870	45.950	959,800
2010-08-06	84.460	84.890	83.260	84.730	45.339	890,100
2010-08-05	84.990	85.700	84.480	84.890	45.425	1,201,900

← NewerPage 68 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.