BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	84.250	85.920	84.000	85.650	45.832	1,650,600
2010-08-03	84.720	84.720	83.180	84.110	45.008	1,732,800
2010-08-02	83.760	85.660	82.990	85.080	45.527	2,529,600
2010-07-30	80.140	82.360	79.940	81.900	43.825	1,631,400
2010-07-29	82.180	82.180	80.270	81.100	43.397	1,557,100
2010-07-28	81.260	82.560	80.860	81.540	43.633	1,227,700
2010-07-27	82.000	82.500	80.370	81.630	43.681	1,371,200
2010-07-26	80.140	81.860	79.460	81.750	43.745	1,161,900
2010-07-23	78.840	80.100	77.620	79.970	42.792	1,399,400
2010-07-22	77.130	79.780	76.530	79.140	42.348	1,709,800
2010-07-21	78.370	78.500	75.740	76.080	40.711	1,351,800
2010-07-20	75.000	78.040	74.680	77.970	41.722	1,828,300
2010-07-19	74.750	76.680	73.930	76.250	40.802	1,497,700
2010-07-16	76.410	76.950	74.030	74.710	39.978	1,791,200
2010-07-15	77.150	77.500	75.350	77.310	41.369	953,700
2010-07-14	76.580	77.620	75.930	77.010	41.208	964,000
2010-07-13	76.530	77.660	76.070	77.380	41.406	1,355,700
2010-07-12	75.170	75.750	74.150	75.510	40.406	866,800
2010-07-09	73.890	75.290	73.680	75.230	40.256	1,261,600
2010-07-08	73.700	74.370	72.330	73.850	39.518	1,553,400
2010-07-07	69.420	72.840	69.080	72.770	38.940	2,130,000
2010-07-06	71.270	72.080	68.470	69.080	36.965	2,404,800
2010-07-02	71.600	71.850	69.500	69.700	37.297	1,242,000
2010-07-01	71.560	71.930	69.840	71.250	38.126	1,592,600
2010-06-30	72.060	73.490	71.070	71.340	38.174	1,630,200
2010-06-29	73.600	73.930	71.820	72.340	38.710	2,258,700
2010-06-28	76.210	76.440	74.490	74.650	39.946	1,242,200
2010-06-25	74.780	76.990	74.370	76.740	40.796	1,671,100
2010-06-24	76.050	76.360	74.120	74.240	39.467	1,656,200
2010-06-23	76.500	77.510	75.420	76.530	40.685	1,348,900
2010-06-22	79.720	79.770	76.270	76.360	40.594	1,758,200
2010-06-21	81.080	81.800	79.220	79.390	42.205	1,286,700
2010-06-18	80.250	80.420	79.660	80.090	42.577	1,613,900
2010-06-17	80.600	80.790	79.540	79.970	42.514	1,635,000
2010-06-16	80.490	81.120	79.870	80.450	42.769	1,384,700
2010-06-15	79.750	81.230	79.040	81.080	43.104	1,655,900
2010-06-14	79.810	80.520	78.450	79.260	42.136	1,852,500
2010-06-11	77.160	79.100	77.140	79.020	42.009	1,541,000
2010-06-10	75.800	78.470	75.350	78.190	41.567	2,181,700
2010-06-09	74.460	76.450	74.180	74.620	39.669	2,039,300
2010-06-08	72.270	74.050	70.910	73.800	39.233	1,986,700
2010-06-07	72.340	73.950	71.840	72.120	38.340	1,998,500
2010-06-04	73.600	74.760	71.520	71.810	38.176	2,811,500
2010-06-03	76.530	76.550	75.040	75.660	40.222	1,913,700
2010-06-02	76.310	76.460	74.440	76.180	40.499	2,739,500
2010-06-01	76.150	77.750	75.670	75.910	40.355	1,714,800
2010-05-28	77.900	78.240	76.190	76.680	40.765	1,752,700
2010-05-27	75.550	78.230	74.900	78.120	41.530	1,833,500
2010-05-26	75.670	76.720	73.520	73.840	39.255	1,769,200
2010-05-25	71.690	74.890	70.940	74.830	39.781	2,491,100
2010-05-24	75.620	75.950	73.610	73.630	39.143	1,332,300
2010-05-21	71.310	75.600	71.310	75.500	40.137	2,679,900
2010-05-20	74.360	75.110	72.670	72.720	38.659	2,579,000
2010-05-19	76.180	77.860	74.180	76.050	40.430	1,869,400
2010-05-18	79.450	79.970	76.210	76.570	40.706	1,737,700
2010-05-17	78.710	79.840	76.040	78.450	41.706	1,628,900
2010-05-14	79.790	80.270	77.370	78.200	41.573	2,042,500
2010-05-13	81.370	82.330	80.650	80.760	42.934	1,273,700
2010-05-12	81.170	81.860	80.400	81.730	43.449	1,799,500
2010-05-11	79.640	82.480	79.270	81.160	43.146	1,804,800

← NewerPage 69 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.