BXP, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	47.110	47.940	45.500	45.780	23.571	4,126,100
2009-05-26	45.190	48.460	44.360	48.150	24.791	3,993,200
2009-05-22	46.740	47.700	45.300	45.380	23.365	2,509,400
2009-05-21	45.650	47.690	45.310	46.590	23.988	3,514,800
2009-05-20	48.840	49.440	46.510	46.740	24.065	3,682,500
2009-05-19	48.270	49.080	46.880	47.230	24.317	2,959,100
2009-05-18	45.530	48.770	45.070	48.670	25.059	5,352,900
2009-05-15	46.070	46.770	44.320	44.970	23.154	3,822,700
2009-05-14	45.400	47.700	44.610	47.050	24.225	4,219,100
2009-05-13	48.690	49.040	45.140	45.540	23.447	4,468,200
2009-05-12	50.420	50.820	47.520	49.700	25.589	2,696,900
2009-05-11	51.070	51.500	49.760	50.050	25.769	3,698,500
2009-05-08	48.970	52.730	48.050	52.420	26.990	4,545,200
2009-05-07	51.270	51.920	47.590	48.770	25.110	5,154,400
2009-05-06	49.140	51.750	48.980	51.270	26.398	3,882,700
2009-05-05	50.040	50.220	48.130	48.560	25.002	3,862,000
2009-05-04	47.710	50.320	46.670	50.290	25.893	5,639,400
2009-05-01	48.660	49.060	46.030	46.530	23.957	3,860,600
2009-04-30	49.150	51.310	48.650	49.420	25.445	5,492,900
2009-04-29	47.260	49.370	46.790	48.490	24.966	4,109,300
2009-04-28	44.690	48.320	44.450	46.710	24.050	3,523,100
2009-04-27	48.570	49.210	44.210	45.800	23.581	5,053,200
2009-04-24	45.880	51.140	45.240	49.840	25.661	6,347,100
2009-04-23	44.390	46.320	42.840	46.060	23.715	4,576,700
2009-04-22	44.200	46.760	43.320	43.960	22.634	6,554,600
2009-04-21	40.470	46.360	40.210	45.870	23.617	7,012,100
2009-04-20	45.200	46.570	41.380	41.540	21.388	5,429,200
2009-04-17	45.040	48.530	44.260	47.170	24.287	7,090,200
2009-04-16	42.690	47.030	41.040	44.880	23.107	5,703,200
2009-04-15	39.370	43.210	38.810	42.870	22.073	6,274,300
2009-04-14	42.810	43.490	39.020	39.300	20.235	6,188,800
2009-04-13	43.010	44.900	42.130	43.770	22.536	5,621,800
2009-04-09	39.490	44.440	38.280	44.080	22.696	7,714,900
2009-04-08	37.230	37.640	36.260	37.330	19.220	4,524,400
2009-04-07	38.970	39.410	36.530	36.570	18.829	5,049,900
2009-04-06	40.920	41.470	38.780	40.180	20.688	5,645,400
2009-04-03	36.820	41.790	36.150	41.690	21.465	7,014,500
2009-04-02	36.000	37.680	35.500	37.100	19.102	6,499,400
2009-04-01	34.680	35.620	33.790	34.740	17.887	4,236,500
2009-03-31	32.600	35.200	32.150	35.030	18.036	6,785,000
2009-03-30	33.390	33.670	31.690	31.920	16.435	5,132,500
2009-03-27	35.020	35.710	34.370	34.540	17.784	4,336,200
2009-03-26	38.230	38.480	34.800	37.560	18.989	5,687,400
2009-03-25	37.170	38.330	33.740	36.780	18.594	6,031,900
2009-03-24	38.960	40.380	36.340	37.020	18.716	5,378,200
2009-03-23	36.700	40.630	35.920	40.280	20.364	7,666,700
2009-03-20	39.360	39.360	34.830	34.900	17.644	6,278,900
2009-03-19	42.260	42.800	39.000	39.420	19.929	4,829,600
2009-03-18	37.520	41.580	36.710	41.250	20.854	6,261,500
2009-03-17	34.830	38.500	34.400	38.360	19.393	5,761,000
2009-03-16	39.200	39.300	34.860	35.000	17.694	5,139,100
2009-03-13	39.310	39.560	36.030	37.640	19.029	4,469,200
2009-03-12	37.120	39.540	36.110	39.100	19.767	6,459,900
2009-03-11	37.900	37.910	35.720	36.650	18.528	5,484,300
2009-03-10	33.050	37.660	32.740	37.660	19.039	7,643,900
2009-03-09	31.230	32.710	30.800	32.500	16.430	4,817,900
2009-03-06	31.940	32.870	29.300	31.730	16.041	6,287,000
2009-03-05	32.660	33.420	31.120	31.490	15.920	5,204,900
2009-03-04	34.590	35.320	32.760	34.040	17.209	4,283,300
2009-03-03	34.540	35.020	32.170	33.590	16.981	5,280,600

← NewerPage 74 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.