BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	55.620	58.290	55.110	58.170	30.270	2,035,300
2009-08-19	54.980	55.820	54.460	55.370	28.813	1,609,400
2009-08-18	55.200	56.400	54.750	55.690	28.980	1,759,600
2009-08-17	56.910	56.910	54.610	54.960	28.600	2,759,100
2009-08-14	58.170	58.530	56.870	58.530	30.458	1,957,400
2009-08-13	60.040	60.390	58.590	59.270	30.843	1,842,200
2009-08-12	59.850	61.500	59.130	59.650	31.041	2,744,000
2009-08-11	61.080	61.190	59.000	59.800	31.119	2,408,500
2009-08-10	62.000	62.590	60.740	61.510	32.009	2,532,200
2009-08-07	59.510	62.980	58.710	62.220	32.378	3,260,500
2009-08-06	60.610	61.790	58.660	58.760	30.577	3,529,700
2009-08-05	56.650	60.430	56.170	60.290	31.374	3,696,500
2009-08-04	53.730	57.840	53.320	57.100	29.714	3,608,800
2009-08-03	53.420	54.230	53.020	53.950	28.074	2,441,400
2009-07-31	52.940	53.550	51.730	52.900	27.528	3,293,000
2009-07-30	53.090	54.390	52.630	53.530	27.856	3,470,500
2009-07-29	52.800	53.090	51.770	52.390	27.263	2,183,200
2009-07-28	52.810	53.470	52.710	53.200	27.684	2,568,900
2009-07-27	53.150	53.480	52.410	53.360	27.767	2,726,200
2009-07-24	52.670	53.370	51.670	53.230	27.700	2,066,700
2009-07-23	50.650	53.500	50.290	53.100	27.632	3,230,900
2009-07-22	49.030	51.070	47.970	50.840	26.456	3,163,900
2009-07-21	49.970	50.000	48.520	49.800	25.915	2,522,300
2009-07-20	48.010	50.000	48.010	49.910	25.972	2,899,100
2009-07-17	47.860	48.050	46.820	47.710	24.827	3,208,100
2009-07-16	47.550	48.650	46.800	48.210	25.087	1,948,500
2009-07-15	46.250	48.320	46.250	47.790	24.869	3,274,200
2009-07-14	46.020	46.520	44.730	46.130	24.005	2,003,200
2009-07-13	44.090	46.140	43.410	46.140	24.010	2,769,100
2009-07-10	43.550	44.020	42.620	43.620	22.699	1,483,600
2009-07-09	44.860	45.260	43.570	43.700	22.741	2,126,700
2009-07-08	44.390	45.050	42.740	43.940	22.865	3,271,800
2009-07-07	46.670	46.770	44.140	44.260	23.032	2,919,800
2009-07-06	44.800	46.820	44.500	46.770	24.338	2,788,400
2009-07-02	47.370	47.550	44.910	44.910	23.370	2,763,800
2009-07-01	48.020	48.670	47.700	48.070	25.015	1,528,000
2009-06-30	46.630	48.130	46.500	47.700	24.822	3,008,500
2009-06-29	47.030	47.290	46.120	46.550	24.224	2,227,400
2009-06-26	46.770	47.260	46.030	46.910	24.411	1,946,200
2009-06-25	46.250	47.290	46.160	47.250	24.328	2,596,900
2009-06-24	45.550	47.260	45.540	46.750	24.070	2,674,500
2009-06-23	44.390	45.990	44.020	45.200	23.272	3,268,400
2009-06-22	46.670	46.870	44.040	44.270	22.793	3,679,800
2009-06-19	47.710	47.710	46.200	47.320	24.364	3,755,400
2009-06-18	46.040	47.190	46.040	46.510	23.947	2,524,200
2009-06-17	47.190	48.140	46.080	46.300	23.839	2,729,800
2009-06-16	49.110	49.370	46.590	47.370	24.390	2,837,000
2009-06-15	50.380	50.380	48.300	48.540	24.992	3,857,000
2009-06-12	48.870	50.930	48.720	50.930	26.222	3,497,500
2009-06-11	49.760	50.240	48.720	48.890	25.172	2,987,600
2009-06-10	51.620	51.650	48.680	49.730	25.605	3,177,800
2009-06-09	51.520	52.100	50.010	50.880	26.197	3,409,500
2009-06-08	49.830	51.000	49.370	50.430	25.965	3,817,100
2009-06-05	50.640	51.220	49.800	50.320	25.908	15,519,500
2009-06-04	50.390	53.190	50.300	53.010	27.293	4,783,300
2009-06-03	48.820	50.530	48.820	50.310	25.903	3,191,700
2009-06-02	49.180	50.240	48.440	49.260	25.363	3,546,900
2009-06-01	49.360	51.400	48.440	49.880	25.682	4,036,800
2009-05-29	47.400	48.380	46.280	48.320	24.879	3,306,000
2009-05-28	46.290	47.370	45.030	47.190	24.297	3,374,800

← NewerPage 73 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.