BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	64.690	65.850	64.580	65.710	34.457	1,271,600
2009-11-12	64.890	65.300	64.300	64.490	33.817	1,729,900
2009-11-11	64.190	65.480	64.000	64.980	34.074	1,606,000
2009-11-10	63.000	64.100	62.620	63.600	33.350	1,530,200
2009-11-09	60.610	63.510	60.370	63.420	33.256	2,395,800
2009-11-06	61.420	62.090	59.940	60.060	31.494	1,665,900
2009-11-05	60.790	62.400	60.530	62.150	32.590	1,428,200
2009-11-04	62.430	63.240	60.140	60.290	31.615	2,133,000
2009-11-03	60.180	61.850	60.110	61.700	32.354	1,724,900
2009-11-02	60.940	62.440	59.080	60.990	31.982	2,312,800
2009-10-30	60.530	61.200	58.910	60.770	31.866	4,082,700
2009-10-29	58.240	61.310	58.240	61.090	32.034	2,697,700
2009-10-28	59.830	61.280	57.190	57.250	30.021	3,351,400
2009-10-27	62.440	62.690	60.670	60.910	31.940	2,105,300
2009-10-26	63.940	64.830	62.220	62.340	32.690	1,917,200
2009-10-23	63.360	63.380	62.320	62.660	32.857	2,289,500
2009-10-22	61.740	63.480	60.500	63.230	33.156	1,627,100
2009-10-21	62.400	63.550	61.350	61.450	32.223	1,907,200
2009-10-20	63.290	63.910	62.300	62.510	32.779	2,246,100
2009-10-19	63.510	64.030	63.060	63.890	33.502	1,831,400
2009-10-16	64.830	65.640	63.050	63.140	33.109	2,086,400
2009-10-15	66.370	66.670	65.540	66.320	34.777	1,232,500
2009-10-14	65.430	67.250	65.260	66.860	35.060	1,798,700
2009-10-13	64.890	65.400	64.000	64.360	33.749	1,189,000
2009-10-12	66.000	66.460	65.070	65.480	34.336	1,083,400
2009-10-09	64.600	65.710	63.880	65.670	34.436	1,312,500
2009-10-08	63.400	65.190	63.400	64.580	33.864	1,582,200
2009-10-07	63.270	63.850	62.050	63.010	33.041	1,145,300
2009-10-06	64.610	65.150	62.350	63.400	33.245	1,344,000
2009-10-05	62.150	64.200	61.890	63.770	33.439	1,864,000
2009-10-02	61.150	63.960	60.510	61.600	32.302	2,546,600
2009-10-01	65.240	65.520	61.810	61.880	32.448	3,075,000
2009-09-30	66.070	67.220	64.390	65.550	34.373	2,358,200
2009-09-29	67.550	68.260	65.480	65.670	34.436	2,144,500
2009-09-28	64.740	67.500	64.180	67.290	35.285	2,491,200
2009-09-25	63.940	66.180	63.340	65.600	34.137	2,382,400
2009-09-24	67.770	68.050	64.320	64.440	33.533	2,924,500
2009-09-23	70.390	70.670	67.250	67.250	34.995	2,396,600
2009-09-22	68.690	70.720	68.690	70.510	36.692	2,207,300
2009-09-21	68.380	69.790	67.420	68.160	35.469	1,785,100
2009-09-18	70.580	71.440	68.830	70.550	36.713	2,296,700
2009-09-17	69.950	72.230	68.870	69.890	36.369	2,572,100
2009-09-16	66.500	70.030	66.500	69.880	36.364	3,239,500
2009-09-15	65.770	67.760	64.230	66.350	34.527	3,118,800
2009-09-14	62.900	65.810	62.450	65.660	34.168	1,773,400
2009-09-11	63.650	64.670	63.000	63.340	32.961	2,362,500
2009-09-10	62.000	63.710	61.360	63.510	33.049	1,946,200
2009-09-09	60.880	62.310	60.270	62.210	32.373	2,017,900
2009-09-08	58.900	60.930	58.660	60.900	31.691	2,404,800
2009-09-04	57.500	58.310	56.550	58.150	30.260	1,386,800
2009-09-03	56.780	57.530	55.850	57.450	29.896	2,397,400
2009-09-02	56.900	57.270	56.050	56.170	29.230	1,866,200
2009-09-01	60.420	61.080	57.120	57.170	29.750	3,237,400
2009-08-31	60.440	61.000	59.780	60.580	31.525	2,315,300
2009-08-28	61.100	61.450	59.890	61.120	31.806	1,305,700
2009-08-27	59.660	60.830	58.440	60.810	31.644	1,746,700
2009-08-26	59.730	60.180	59.030	59.770	31.103	1,630,700
2009-08-25	59.630	60.960	59.330	59.560	30.994	2,018,900
2009-08-24	59.290	60.700	58.940	59.330	30.874	1,853,700
2009-08-21	58.390	60.820	58.240	59.400	30.911	2,094,900

← NewerPage 72 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.