BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	62.400	63.030	61.820	62.720	33.124	1,197,000
2010-02-10	62.720	63.280	61.500	62.490	33.003	1,567,700
2010-02-09	63.650	63.810	62.220	62.810	33.172	1,713,800
2010-02-08	64.650	65.140	62.740	62.900	33.219	1,455,600
2010-02-05	63.640	64.960	62.390	64.530	34.080	1,997,400
2010-02-04	65.970	66.120	63.380	63.440	33.505	2,384,600
2010-02-03	67.590	67.600	66.200	66.500	35.121	1,869,400
2010-02-02	67.710	68.010	66.560	67.800	35.807	2,092,100
2010-02-01	65.710	66.880	65.040	66.870	35.316	1,639,500
2010-01-29	65.810	66.250	64.230	64.870	34.260	1,783,500
2010-01-28	65.750	65.930	64.690	65.390	34.534	1,440,400
2010-01-27	64.260	65.440	63.350	65.070	34.365	2,375,600
2010-01-26	64.780	65.940	64.230	64.720	34.181	1,436,900
2010-01-25	65.250	65.570	63.590	65.100	34.381	1,560,700
2010-01-22	65.520	66.520	63.940	64.280	33.948	2,289,400
2010-01-21	68.880	69.300	65.580	65.840	34.772	2,598,500
2010-01-20	69.020	69.190	68.330	69.070	36.478	1,591,300
2010-01-19	68.260	69.620	67.840	69.530	36.721	1,721,700
2010-01-15	68.190	68.450	67.610	68.090	35.960	1,421,900
2010-01-14	68.430	68.780	67.800	68.310	36.077	967,100
2010-01-13	67.610	68.740	67.300	68.600	36.230	1,384,200
2010-01-12	67.710	68.090	66.710	67.490	35.644	1,391,700
2010-01-11	68.140	68.720	67.690	68.170	36.003	974,400
2010-01-08	68.260	68.640	67.090	67.850	35.834	1,021,900
2010-01-07	68.260	69.390	67.710	68.740	36.304	1,329,100
2010-01-06	68.230	68.940	68.030	68.440	36.145	1,814,900
2010-01-05	67.240	68.200	66.450	68.120	35.976	2,173,700
2010-01-04	67.590	68.330	66.530	67.100	35.438	1,511,500
2009-12-31	69.350	69.880	67.070	67.070	35.422	1,659,900
2009-12-30	68.870	69.400	68.480	69.310	36.605	963,800
2009-12-29	69.910	70.530	69.100	69.220	36.557	1,009,700
2009-12-28	71.010	71.730	70.040	70.330	36.879	1,899,100
2009-12-24	70.340	70.980	70.090	70.800	37.126	535,300
2009-12-23	69.740	71.290	69.620	69.910	36.659	1,293,900
2009-12-22	68.780	69.990	68.780	69.630	36.512	1,303,600
2009-12-21	68.230	69.310	68.130	68.950	36.156	1,128,900
2009-12-18	68.380	68.860	67.260	68.020	35.668	4,236,000
2009-12-17	68.800	69.520	68.330	69.150	36.261	1,408,600
2009-12-16	69.280	69.790	68.640	69.240	36.308	1,385,400
2009-12-15	68.980	69.400	68.360	68.640	35.993	1,104,700
2009-12-14	68.290	69.500	67.380	69.330	36.355	1,216,400
2009-12-11	67.570	67.890	66.850	67.800	35.553	1,347,300
2009-12-10	67.710	68.400	66.610	66.950	35.107	1,227,300
2009-12-09	67.630	68.390	67.120	67.450	35.369	1,330,200
2009-12-08	67.320	69.140	67.020	67.370	35.327	1,944,500
2009-12-07	69.520	69.910	67.130	67.630	35.464	1,998,700
2009-12-04	69.730	71.440	68.710	69.980	36.696	2,452,100
2009-12-03	69.340	70.510	68.530	68.740	36.046	2,161,000
2009-12-02	67.810	69.300	67.470	68.890	36.124	2,171,400
2009-12-01	67.450	68.700	67.010	67.970	35.642	2,066,000
2009-11-30	64.060	67.200	63.760	66.980	35.123	2,754,800
2009-11-27	63.990	65.130	63.300	63.790	33.450	913,600
2009-11-25	65.960	66.760	65.750	65.980	34.598	1,619,100
2009-11-24	66.870	66.870	65.670	65.880	34.546	2,307,400
2009-11-23	65.900	67.230	65.900	66.700	34.976	1,871,700
2009-11-20	65.560	65.800	65.190	65.500	34.347	1,902,100
2009-11-19	66.820	66.820	65.440	66.080	34.651	2,119,200
2009-11-18	66.130	67.480	65.660	67.310	35.296	1,300,200
2009-11-17	67.070	67.380	65.920	65.930	34.572	2,333,400
2009-11-16	66.180	67.710	65.980	67.480	35.385	2,147,000

← NewerPage 71 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.