BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	80.190	80.770	78.670	80.730	42.918	2,647,600
2010-05-07	78.310	79.560	75.380	76.090	40.451	2,984,100
2010-05-06	80.010	80.770	73.810	78.030	41.482	3,534,500
2010-05-05	79.670	81.870	78.950	80.720	42.912	2,138,200
2010-05-04	80.520	81.580	79.970	81.130	43.130	2,726,500
2010-05-03	79.870	82.340	79.420	81.510	43.332	1,942,400
2010-04-30	83.010	83.300	78.750	78.860	41.923	1,811,600
2010-04-29	79.480	83.420	79.410	83.390	44.332	2,198,800
2010-04-28	78.950	79.450	77.670	78.800	41.892	1,629,500
2010-04-27	79.960	80.410	78.100	78.120	41.530	2,652,700
2010-04-26	80.120	81.490	79.740	80.690	42.896	1,314,900
2010-04-23	79.530	81.000	79.040	80.110	42.588	1,567,800
2010-04-22	77.170	79.770	76.650	79.370	42.195	1,264,500
2010-04-21	76.930	78.410	76.590	77.940	41.434	1,113,500
2010-04-20	76.630	77.010	75.200	77.000	40.935	1,110,100
2010-04-19	75.150	76.610	74.870	76.090	40.451	922,100
2010-04-16	77.960	78.490	75.520	75.590	40.185	1,753,700
2010-04-15	79.840	80.240	77.950	78.040	41.488	1,230,100
2010-04-14	80.680	80.710	79.590	80.130	42.599	952,400
2010-04-13	77.380	80.280	77.220	79.970	42.514	1,152,100
2010-04-12	78.340	78.460	77.260	77.450	41.174	1,231,700
2010-04-09	77.130	78.430	76.950	78.350	41.652	1,022,300
2010-04-08	76.860	77.140	76.560	76.950	40.908	1,122,200
2010-04-07	79.370	79.520	77.000	77.240	41.062	1,242,000
2010-04-06	77.470	79.610	76.980	79.410	42.216	1,309,000
2010-04-05	75.760	77.790	75.520	77.790	41.355	971,500
2010-04-01	75.850	75.950	74.870	75.470	40.121	867,300
2010-03-31	75.690	76.180	75.180	75.440	40.105	998,800
2010-03-30	76.130	76.780	75.930	76.240	40.531	791,200
2010-03-29	75.630	76.250	75.430	76.250	40.536	901,500
2010-03-26	77.200	77.200	75.690	76.190	40.238	1,192,300
2010-03-25	76.760	78.220	76.620	76.730	40.523	1,353,700
2010-03-24	75.910	76.960	75.810	76.150	40.217	1,046,000
2010-03-23	76.260	76.470	75.330	76.030	40.154	1,053,300
2010-03-22	75.040	76.520	75.040	76.260	40.275	1,348,000
2010-03-19	75.890	77.600	75.880	75.890	40.080	1,896,000
2010-03-18	77.010	77.730	76.640	76.740	40.529	1,433,900
2010-03-17	76.070	77.350	75.860	77.140	40.740	1,353,200
2010-03-16	74.150	75.930	74.040	75.690	39.974	1,194,700
2010-03-15	73.860	74.330	72.940	74.060	39.113	1,157,600
2010-03-12	73.910	74.570	73.550	74.000	39.082	1,259,400
2010-03-11	73.030	73.760	72.750	73.720	38.934	1,139,300
2010-03-10	72.760	73.700	72.260	73.460	38.796	1,209,600
2010-03-09	72.230	73.760	71.920	72.490	38.284	1,590,100
2010-03-08	71.070	72.760	71.070	72.580	38.332	1,341,400
2010-03-05	69.660	71.260	69.340	71.140	37.571	1,322,600
2010-03-04	68.720	69.310	68.500	69.170	36.531	1,056,800
2010-03-03	68.780	69.000	68.320	68.670	36.267	905,100
2010-03-02	68.720	68.940	68.410	68.620	36.240	1,173,500
2010-03-01	68.240	68.740	67.840	68.280	36.061	1,261,400
2010-02-26	67.420	68.750	67.250	67.930	35.876	1,842,200
2010-02-25	65.930	67.490	65.620	67.420	35.607	1,380,100
2010-02-24	65.920	66.730	65.720	66.710	35.232	1,598,000
2010-02-23	66.700	67.000	65.680	65.950	34.830	1,525,700
2010-02-22	66.540	67.490	66.540	67.030	35.401	1,311,200
2010-02-19	65.910	66.770	65.380	66.570	35.158	1,294,400
2010-02-18	65.110	66.620	64.700	66.350	35.041	1,184,300
2010-02-17	65.230	65.680	64.920	65.390	34.534	1,083,500
2010-02-16	64.000	65.150	63.610	65.030	34.344	1,698,200
2010-02-12	62.080	63.470	61.780	63.400	33.483	1,355,600

← NewerPage 70 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.